|
 Ericsson - [Ticker: ERIC] |     | | Last Trade | 8.39 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.02 (+1.00%) | Open | 8.40 | | High | 8.43 | Low | 8.33 | | Volume | 3,860,565 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 6.27 x 27,600 - 6.28 x 32,100 | | Former Close | 8.41 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ERIC quotes from 2000-01-01 to 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 2,124,800 | 8.57 | 8.70 | 8.57 | 8.68 | 00:00:00 | | 2012-11-20 | 2,485,300 | 8.59 | 8.65 | 8.53 | 8.59 | 00:00:00 | | 2012-11-21 | 2,885,500 | 8.75 | 8.82 | 8.71 | 8.75 | 00:00:00 | | 2012-11-23 | 1,913,400 | 8.98 | 9.03 | 8.96 | 9.01 | 00:00:00 | | 2012-11-26 | 2,084,000 | 9.03 | 9.09 | 9.01 | 9.08 | 00:00:00 | | 2012-11-27 | 1,631,900 | 8.96 | 9.02 | 8.89 | 8.89 | 00:00:00 | | 2012-11-28 | 2,846,400 | 8.93 | 9.11 | 8.89 | 9.09 | 00:00:00 | | 2012-11-29 | 3,972,800 | 9.16 | 9.27 | 9.16 | 9.25 | 00:00:00 | | 2012-11-30 | 5,400,900 | 9.29 | 9.41 | 9.26 | 9.39 | 00:00:00 | | 2012-12-03 | 5,663,100 | 9.50 | 9.53 | 9.40 | 9.42 | 00:00:00 | | 2012-12-04 | 3,354,500 | 9.52 | 9.58 | 9.47 | 9.52 | 00:00:00 | | 2012-12-05 | 2,399,900 | 9.53 | 9.61 | 9.52 | 9.53 | 00:00:00 | | 2012-12-06 | 2,912,300 | 9.57 | 9.62 | 9.51 | 9.62 | 00:00:00 | | 2012-12-07 | 3,105,700 | 9.66 | 9.74 | 9.62 | 9.69 | 00:00:00 | | 2012-12-10 | 2,533,100 | 9.82 | 9.88 | 9.78 | 9.79 | 00:00:00 | | 2012-12-11 | 1,952,400 | 9.85 | 9.88 | 9.76 | 9.81 | 00:00:00 | | 2012-12-12 | 2,769,100 | 9.72 | 9.74 | 9.62 | 9.64 | 00:00:00 | | 2012-12-13 | 3,950,300 | 9.78 | 9.84 | 9.67 | 9.70 | 00:00:00 | | 2012-12-14 | 4,635,800 | 9.77 | 9.91 | 9.76 | 9.84 | 00:00:00 | | 2012-12-17 | 1,967,200 | 9.82 | 9.91 | 9.81 | 9.85 | 00:00:00 | | 2012-12-18 | 3,250,500 | 9.97 | 10.09 | 9.95 | 10.08 | 00:00:00 | | 2012-12-19 | 3,768,500 | 10.17 | 10.21 | 10.07 | 10.08 | 00:00:00 | | 2012-12-20 | 3,850,400 | 9.96 | 10.13 | 9.96 | 10.07 | 00:00:00 | | 2012-12-21 | 4,127,900 | 9.92 | 10.10 | 9.90 | 10.06 | 00:00:00 | | 2012-12-24 | 1,042,000 | 10.09 | 10.10 | 9.95 | 10.04 | 00:00:00 | | 2012-12-26 | 1,008,000 | 10.05 | 10.11 | 9.97 | 10.00 | 00:00:00 | | 2012-12-27 | 1,570,100 | 10.05 | 10.08 | 9.93 | 10.01 | 00:00:00 | | 2012-12-28 | 1,986,000 | 9.95 | 10.05 | 9.93 | 9.96 | 00:00:00 | | 2012-12-31 | 2,967,000 | 9.90 | 10.15 | 9.90 | 10.10 | 00:00:00 | | 2013-01-02 | 2,787,500 | 10.31 | 10.36 | 10.24 | 10.36 | 00:00:00 | | 2013-01-03 | 2,461,400 | 10.26 | 10.40 | 10.24 | 10.30 | 00:00:00 | | 2013-01-04 | 2,082,500 | 10.36 | 10.44 | 10.33 | 10.42 | 00:00:00 | | 2013-01-07 | 3,453,900 | 10.42 | 10.53 | 10.39 | 10.49 | 00:00:00 | | 2013-01-08 | 7,052,400 | 10.10 | 10.12 | 9.88 | 10.00 | 00:00:00 | | 2013-01-09 | 6,666,100 | 9.89 | 9.96 | 9.78 | 9.87 | 00:00:00 | | 2013-01-10 | 3,215,600 | 10.33 | 10.35 | 10.21 | 10.28 | 00:00:00 | | 2013-01-11 | 2,292,600 | 10.28 | 10.37 | 10.27 | 10.30 | 00:00:00 | | 2013-01-14 | 3,683,000 | 10.41 | 10.42 | 10.27 | 10.36 | 00:00:00 | | 2013-01-15 | 5,038,700 | 10.08 | 10.17 | 10.04 | 10.16 | 00:00:00 | | 2013-01-16 | 5,910,400 | 10.16 | 10.29 | 10.14 | 10.24 | 00:00:00 | | 2013-01-17 | 3,166,600 | 10.34 | 10.37 | 10.30 | 10.32 | 00:00:00 | | 2013-01-18 | 15,717,000 | 10.33 | 10.73 | 10.19 | 10.56 | 00:00:00 | | 2013-01-22 | 9,917,400 | 10.34 | 10.42 | 10.29 | 10.42 | 00:00:00 | | 2013-01-23 | 6,450,200 | 10.53 | 10.62 | 10.51 | 10.53 | 00:00:00 | | 2013-01-24 | 4,498,442 | 10.52 | 10.69 | 10.50 | 10.57 | 00:00:00 | | 2013-01-25 | 8,123,000 | 10.73 | 10.79 | 10.65 | 10.72 | 00:00:00 | | 2013-01-28 | 4,092,800 | 10.84 | 10.89 | 10.80 | 10.84 | 00:00:00 | | 2013-01-29 | 6,806,816 | 10.90 | 10.98 | 10.89 | 10.93 | 00:00:00 | | 2013-01-30 | 6,910,300 | 10.84 | 10.88 | 10.66 | 10.67 | 00:00:00 | | 2013-01-31 | 20,209,900 | 11.78 | 11.82 | 11.54 | 11.60 | 00:00:00 | | 2013-02-01 | 9,136,925 | 12.15 | 12.26 | 12.07 | 12.26 | 00:00:00 | | 2013-02-04 | 11,296,861 | 12.25 | 12.33 | 12.12 | 12.20 | 00:00:00 | | 2013-02-05 | 5,837,600 | 12.18 | 12.30 | 12.18 | 12.25 | 00:00:00 | | 2013-02-06 | 4,895,800 | 12.15 | 12.27 | 12.12 | 12.25 | 00:00:00 | | 2013-02-07 | 4,263,009 | 12.24 | 12.25 | 12.05 | 12.21 | 00:00:00 | | 2013-02-08 | 6,026,400 | 11.98 | 12.18 | 11.97 | 12.10 | 00:00:00 | | 2013-02-11 | 4,150,985 | 12.18 | 12.23 | 12.07 | 12.17 | 00:00:00 | | 2013-02-12 | 3,086,300 | 12.25 | 12.34 | 12.22 | 12.32 | 00:00:00 | | 2013-02-13 | 3,310,300 | 12.47 | 12.50 | 12.38 | 12.44 | 00:00:00 | | 2013-02-14 | 5,620,100 | 12.29 | 12.50 | 12.27 | 12.49 | 00:00:00 | | 2013-02-15 | 5,882,000 | 12.50 | 12.63 | 12.45 | 12.54 | 00:00:00 | | 2013-02-19 | 3,832,800 | 12.49 | 12.59 | 12.45 | 12.55 | 00:00:00 | | 2013-02-20 | 2,833,300 | 12.67 | 12.70 | 12.42 | 12.42 | 00:00:00 | | 2013-02-21 | 4,814,897 | 12.23 | 12.37 | 12.18 | 12.30 | 00:00:00 | | 2013-02-22 | 3,635,600 | 12.30 | 12.33 | 12.21 | 12.31 | 00:00:00 | | 2013-02-25 | 3,457,677 | 12.47 | 12.48 | 12.06 | 12.09 | 00:00:00 | | 2013-02-26 | 3,280,720 | 12.21 | 12.27 | 12.14 | 12.26 | 00:00:00 | | 2013-02-27 | 3,406,598 | 12.21 | 12.46 | 12.20 | 12.41 | 00:00:00 | | 2013-02-28 | 5,359,600 | 12.29 | 12.33 | 12.20 | 12.21 | 00:00:00 | | 2013-03-01 | 4,077,560 | 12.13 | 12.34 | 12.07 | 12.28 | 00:00:00 | | 2013-03-04 | 3,923,300 | 12.25 | 12.50 | 12.23 | 12.49 | 00:00:00 | | 2013-03-05 | 7,795,400 | 12.89 | 12.93 | 12.71 | 12.81 | 00:00:00 | | 2013-03-06 | 10,288,289 | 12.81 | 12.82 | 12.50 | 12.52 | 00:00:00 | | 2013-03-07 | 4,134,878 | 12.99 | 13.08 | 12.92 | 12.95 | 00:00:00 | | 2013-03-08 | 4,469,774 | 12.86 | 12.86 | 12.58 | 12.66 | 00:00:00 | | 2013-03-11 | 3,939,024 | 12.82 | 12.90 | 12.76 | 12.81 | 00:00:00 | | 2013-03-12 | 7,038,924 | 13.17 | 13.29 | 12.91 | 12.94 | 00:00:00 | | 2013-03-13 | 5,086,885 | 13.00 | 13.06 | 12.89 | 13.03 | 00:00:00 | | 2013-03-14 | 5,722,602 | 13.16 | 13.32 | 13.13 | 13.31 | 00:00:00 | | 2013-03-15 | 3,676,300 | 13.44 | 13.46 | 13.25 | 13.28 | 00:00:00 | | 2013-03-18 | 7,905,214 | 12.98 | 13.02 | 12.79 | 12.80 | 00:00:00 | | 2013-03-19 | 8,453,074 | 12.77 | 12.92 | 12.72 | 12.74 | 00:00:00 | | 2013-03-20 | 5,782,032 | 12.81 | 12.93 | 12.74 | 12.81 | 00:00:00 | | 2013-03-21 | 2,866,191 | 12.63 | 12.70 | 12.60 | 12.63 | 00:00:00 | | 2013-03-22 | 5,789,370 | 12.60 | 12.74 | 12.52 | 12.53 | 00:00:00 | | 2013-03-25 | 4,920,100 | 12.60 | 12.64 | 12.45 | 12.55 | 00:00:00 | | 2013-03-26 | 2,585,540 | 12.60 | 12.61 | 12.48 | 12.57 | 00:00:00 | | 2013-03-27 | 2,754,643 | 12.48 | 12.57 | 12.41 | 12.54 | 00:00:00 | | 2013-03-28 | 1,929,900 | 12.54 | 12.65 | 12.52 | 12.60 | 00:00:00 | | 2013-04-01 | 2,224,241 | 12.55 | 12.60 | 12.42 | 12.50 | 00:00:00 | | 2013-04-02 | 5,526,300 | 12.45 | 12.46 | 12.27 | 12.29 | 00:00:00 | | 2013-04-03 | 3,538,000 | 12.41 | 12.45 | 12.20 | 12.22 | 00:00:00 | | 2013-04-04 | 3,429,987 | 12.03 | 12.18 | 11.97 | 12.18 | 00:00:00 | | 2013-04-05 | 3,631,700 | 11.86 | 12.14 | 11.84 | 12.11 | 00:00:00 | | 2013-04-08 | 5,045,891 | 12.09 | 12.26 | 12.07 | 12.22 | 00:00:00 | | 2013-04-09 | 4,852,019 | 12.27 | 12.45 | 12.25 | 12.44 | 00:00:00 | | 2013-04-10 | 6,785,000 | 12.08 | 12.21 | 12.05 | 12.14 | 00:00:00 | | 2013-04-11 | 3,236,900 | 12.14 | 12.25 | 12.12 | 12.18 | 00:00:00 | | 2013-04-12 | 2,111,400 | 12.18 | 12.21 | 12.06 | 12.12 | 00:00:00 | | 2013-04-15 | 2,781,239 | 12.07 | 12.10 | 11.87 | 11.87 | 00:00:00 | | 2013-04-16 | 3,314,040 | 12.23 | 12.23 | 12.06 | 12.10 | 00:00:00 | | 2013-04-17 | 2,766,500 | 12.02 | 12.02 | 11.73 | 11.83 | 00:00:00 | | 2013-04-18 | 3,008,300 | 11.78 | 11.81 | 11.60 | 11.67 | 00:00:00 | | 2013-04-19 | 1,932,000 | 11.75 | 11.80 | 11.70 | 11.75 | 00:00:00 | | 2013-04-22 | 3,758,472 | 11.63 | 11.72 | 11.56 | 11.68 | 00:00:00 | | 2013-04-23 | 6,825,120 | 11.56 | 11.67 | 11.48 | 11.54 | 00:00:00 | | 2013-04-24 | 12,570,383 | 11.69 | 12.07 | 11.66 | 11.99 | 00:00:00 | | 2013-04-25 | 5,113,693 | 12.16 | 12.18 | 12.06 | 12.07 | 00:00:00 | | 2013-04-26 | 3,640,163 | 12.24 | 12.25 | 12.11 | 12.14 | 00:00:00 | | 2013-04-29 | 2,246,143 | 12.26 | 12.31 | 12.24 | 12.25 | 00:00:00 | | 2013-04-30 | 2,950,000 | 12.31 | 12.41 | 12.27 | 12.31 | 00:00:00 | | 2013-05-01 | 5,065,500 | 12.30 | 12.41 | 12.23 | 12.35 | 00:00:00 | | 2013-05-02 | 3,152,743 | 12.21 | 12.25 | 12.09 | 12.13 | 00:00:00 | | 2013-05-03 | 3,613,960 | 12.28 | 12.37 | 12.13 | 12.19 | 00:00:00 | | 2013-05-06 | 4,435,700 | 12.21 | 12.31 | 12.15 | 12.31 | 00:00:00 | | 2013-05-07 | 3,086,166 | 12.51 | 12.54 | 12.36 | 12.44 | 00:00:00 | | 2013-05-08 | 2,873,989 | 12.49 | 12.54 | 12.46 | 12.49 | 00:00:00 | | 2013-05-09 | 2,329,900 | 12.46 | 12.55 | 12.41 | 12.45 | 00:00:00 | | 2013-05-10 | 2,868,800 | 12.40 | 12.44 | 12.31 | 12.44 | 00:00:00 | | 2013-05-13 | 1,649,254 | 12.42 | 12.44 | 12.36 | 12.39 | 00:00:00 | | 2013-05-14 | 2,249,148 | 12.32 | 12.36 | 12.28 | 12.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
