|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,747,400 | 13.00 | 13.13 | 12.44 | 12.69 | 00:00:00 | | 2000-12-14 | 854,400 | 12.56 | 12.69 | 12.13 | 12.50 | 00:00:00 | | 2000-12-15 | 1,744,600 | 12.44 | 12.44 | 11.94 | 12.00 | 00:00:00 | | 2000-12-18 | 1,396,400 | 11.81 | 11.88 | 11.38 | 11.63 | 00:00:00 | | 2000-12-19 | 1,685,500 | 11.50 | 12.13 | 11.25 | 11.38 | 00:00:00 | | 2000-12-20 | 2,397,400 | 11.00 | 11.25 | 10.38 | 10.56 | 00:00:00 | | 2000-12-21 | 1,956,400 | 11.00 | 11.50 | 10.59 | 10.81 | 00:00:00 | | 2000-12-22 | 1,362,100 | 11.00 | 11.81 | 10.94 | 11.75 | 00:00:00 | | 2000-12-26 | 797,200 | 11.69 | 11.81 | 11.13 | 11.38 | 00:00:00 | | 2000-12-27 | 830,100 | 11.25 | 11.38 | 11.00 | 11.31 | 00:00:00 | | 2000-12-28 | 1,037,400 | 11.31 | 11.50 | 11.06 | 11.19 | 00:00:00 | | 2000-12-29 | 908,300 | 11.31 | 11.38 | 11.19 | 11.19 | 00:00:00 | | 2001-01-02 | 789,200 | 11.31 | 11.50 | 10.81 | 10.94 | 00:00:00 | | 2001-01-03 | 2,952,600 | 10.38 | 12.38 | 10.31 | 12.25 | 00:00:00 | | 2001-01-04 | 1,641,300 | 11.81 | 11.88 | 11.25 | 11.50 | 00:00:00 | | 2001-01-05 | 1,475,400 | 11.50 | 11.56 | 11.00 | 11.31 | 00:00:00 | | 2001-01-08 | 761,300 | 11.03 | 11.50 | 10.88 | 11.38 | 00:00:00 | | 2001-01-09 | 2,312,100 | 10.44 | 10.88 | 10.31 | 10.81 | 00:00:00 | | 2001-01-10 | 2,412,000 | 10.25 | 10.63 | 10.06 | 10.63 | 00:00:00 | | 2001-01-11 | 4,054,500 | 10.63 | 12.25 | 10.56 | 12.25 | 00:00:00 | | 2001-01-12 | 3,116,500 | 12.00 | 12.38 | 11.69 | 12.31 | 00:00:00 | | 2001-01-16 | 1,594,100 | 11.59 | 12.13 | 11.31 | 11.69 | 00:00:00 | | 2001-01-17 | 2,181,100 | 12.13 | 12.50 | 11.75 | 12.06 | 00:00:00 | | 2001-01-18 | 2,402,700 | 12.31 | 12.81 | 12.19 | 12.63 | 00:00:00 | | 2001-01-19 | 1,790,500 | 12.81 | 12.81 | 12.19 | 12.44 | 00:00:00 | | 2001-01-22 | 866,300 | 11.94 | 12.25 | 11.81 | 12.06 | 00:00:00 | | 2001-01-23 | 1,535,500 | 11.75 | 12.19 | 11.56 | 12.06 | 00:00:00 | | 2001-01-24 | 2,007,400 | 12.00 | 12.00 | 11.06 | 11.75 | 00:00:00 | | 2001-01-25 | 6,584,300 | 11.56 | 13.50 | 11.50 | 13.00 | 00:00:00 | | 2001-01-26 | 9,471,400 | 10.88 | 11.56 | 10.75 | 11.25 | 00:00:00 | | 2001-01-29 | 3,283,900 | 10.94 | 11.44 | 10.81 | 11.38 | 00:00:00 | | 2001-01-30 | 3,637,100 | 11.50 | 11.81 | 11.31 | 11.69 | 00:00:00 | | 2001-01-31 | 2,396,500 | 11.94 | 12.13 | 11.75 | 11.88 | 00:00:00 | | 2001-02-01 | 1,503,300 | 11.81 | 11.94 | 11.63 | 11.88 | 00:00:00 | | 2001-02-02 | 1,125,300 | 11.69 | 11.75 | 11.25 | 11.38 | 00:00:00 | | 2001-02-05 | 844,600 | 11.06 | 11.13 | 10.88 | 11.06 | 00:00:00 | | 2001-02-06 | 1,958,300 | 11.06 | 11.31 | 10.94 | 10.94 | 00:00:00 | | 2001-02-07 | 1,836,200 | 10.88 | 11.00 | 10.50 | 10.81 | 00:00:00 | | 2001-02-08 | 1,349,100 | 10.81 | 10.94 | 10.44 | 10.50 | 00:00:00 | | 2001-02-09 | 3,939,100 | 10.06 | 10.19 | 9.69 | 9.69 | 00:00:00 | | 2001-02-12 | 1,350,500 | 9.78 | 10.25 | 9.69 | 10.13 | 00:00:00 | | 2001-02-13 | 1,947,000 | 10.06 | 10.19 | 9.59 | 9.63 | 00:00:00 | | 2001-02-14 | 1,416,600 | 9.50 | 9.53 | 9.13 | 9.53 | 00:00:00 | | 2001-02-15 | 1,856,800 | 9.66 | 9.91 | 9.45 | 9.59 | 00:00:00 | | 2001-02-16 | 1,708,400 | 9.00 | 9.31 | 8.88 | 9.00 | 00:00:00 | | 2001-02-20 | 1,352,300 | 9.19 | 9.19 | 8.63 | 8.84 | 00:00:00 | | 2001-02-21 | 1,409,400 | 8.59 | 8.81 | 8.44 | 8.50 | 00:00:00 | | 2001-02-22 | 2,482,200 | 8.34 | 8.38 | 7.88 | 8.13 | 00:00:00 | | 2001-02-23 | 2,414,100 | 7.69 | 8.38 | 7.59 | 8.25 | 00:00:00 | | 2001-02-26 | 1,022,100 | 8.44 | 8.63 | 8.25 | 8.50 | 00:00:00 | | 2001-02-27 | 1,115,300 | 8.66 | 8.81 | 8.16 | 8.22 | 00:00:00 | | 2001-02-28 | 1,097,800 | 8.53 | 8.63 | 8.22 | 8.28 | 00:00:00 | | 2001-03-01 | 1,247,000 | 8.19 | 8.41 | 8.00 | 8.41 | 00:00:00 | | 2001-03-02 | 1,370,500 | 8.16 | 8.91 | 8.13 | 8.44 | 00:00:00 | | 2001-03-05 | 738,500 | 8.84 | 9.09 | 8.75 | 9.00 | 00:00:00 | | 2001-03-06 | 1,254,500 | 9.44 | 9.59 | 9.13 | 9.19 | 00:00:00 | | 2001-03-07 | 783,300 | 9.44 | 9.50 | 9.06 | 9.22 | 00:00:00 | | 2001-03-08 | 1,356,100 | 9.22 | 9.34 | 8.69 | 8.78 | 00:00:00 | | 2001-03-09 | 1,361,800 | 8.47 | 8.50 | 8.25 | 8.38 | 00:00:00 | | 2001-03-12 | 4,076,000 | 8.09 | 8.25 | 6.19 | 6.28 | 00:00:00 | | 2001-03-13 | 2,453,300 | 6.03 | 6.63 | 5.25 | 6.59 | 00:00:00 | | 2001-03-14 | 4,065,100 | 5.84 | 6.30 | 5.75 | 5.91 | 00:00:00 | | 2001-03-15 | 3,716,300 | 6.34 | 6.38 | 5.78 | 5.84 | 00:00:00 | | 2001-03-16 | 2,508,600 | 5.64 | 6.00 | 5.00 | 5.81 | 00:00:00 | | 2001-03-19 | 1,361,400 | 5.70 | 6.06 | 5.50 | 6.03 | 00:00:00 | | 2001-03-20 | 2,060,300 | 6.16 | 6.34 | 5.69 | 5.69 | 00:00:00 | | 2001-03-21 | 1,672,700 | 5.72 | 5.88 | 5.50 | 5.69 | 00:00:00 | | 2001-03-22 | 1,841,500 | 5.50 | 5.84 | 5.22 | 5.75 | 00:00:00 | | 2001-03-23 | 958,400 | 5.84 | 5.84 | 5.50 | 5.72 | 00:00:00 | | 2001-03-26 | 791,800 | 5.97 | 6.00 | 5.75 | 5.84 | 00:00:00 | | 2001-03-27 | 1,800,900 | 6.38 | 6.75 | 6.25 | 6.72 | 00:00:00 | | 2001-03-28 | 1,161,100 | 5.97 | 6.08 | 5.81 | 5.91 | 00:00:00 | | 2001-03-29 | 956,700 | 5.59 | 5.88 | 5.53 | 5.59 | 00:00:00 | | 2001-03-30 | 1,066,700 | 5.56 | 5.63 | 5.31 | 5.59 | 00:00:00 | | 2001-04-02 | 1,425,900 | 5.41 | 5.53 | 5.19 | 5.22 | 00:00:00 | | 2001-04-03 | 1,627,100 | 5.19 | 5.19 | 4.88 | 4.97 | 00:00:00 | | 2001-04-04 | 1,550,500 | 4.91 | 5.13 | 4.75 | 5.11 | 00:00:00 | | 2001-04-05 | 1,789,100 | 5.50 | 5.94 | 5.41 | 5.69 | 00:00:00 | | 2001-04-06 | 1,351,500 | 5.59 | 5.69 | 5.38 | 5.44 | 00:00:00 | | 2001-04-09 | 704,600 | 5.70 | 5.82 | 5.52 | 5.64 | 00:00:00 | | 2001-04-10 | 1,698,400 | 5.89 | 6.27 | 5.88 | 6.20 | 00:00:00 | | 2001-04-11 | 1,630,900 | 6.50 | 6.52 | 6.00 | 6.10 | 00:00:00 | | 2001-04-12 | 1,641,400 | 6.00 | 6.26 | 5.90 | 6.23 | 00:00:00 | | 2001-04-16 | 1,010,500 | 6.04 | 6.07 | 5.87 | 5.99 | 00:00:00 | | 2001-04-17 | 1,545,100 | 5.54 | 5.73 | 5.32 | 5.70 | 00:00:00 | | 2001-04-18 | 4,010,800 | 5.99 | 6.35 | 5.94 | 6.32 | 00:00:00 | | 2001-04-19 | 9,255,300 | 6.67 | 7.17 | 6.60 | 7.08 | 00:00:00 | | 2001-04-20 | 4,521,800 | 5.95 | 6.02 | 5.00 | 5.91 | 00:00:00 | | 2001-04-23 | 3,115,500 | 5.39 | 5.67 | 5.25 | 5.35 | 00:00:00 | | 2001-04-24 | 2,604,000 | 5.54 | 5.62 | 5.30 | 5.41 | 00:00:00 | | 2001-04-25 | 2,730,200 | 5.75 | 6.12 | 5.65 | 5.99 | 00:00:00 | | 2001-04-26 | 2,388,200 | 6.14 | 6.26 | 6.04 | 6.10 | 00:00:00 | | 2001-04-27 | 1,421,700 | 6.18 | 6.25 | 6.04 | 6.18 | 00:00:00 | | 2001-04-30 | 1,282,900 | 6.40 | 6.49 | 6.30 | 6.43 | 00:00:00 | | 2001-05-01 | 1,369,000 | 6.44 | 6.60 | 6.31 | 6.60 | 00:00:00 | | 2001-05-02 | 1,834,100 | 6.53 | 6.60 | 6.35 | 6.44 | 00:00:00 | | 2001-05-03 | 2,065,600 | 6.33 | 6.38 | 6.16 | 6.27 | 00:00:00 | | 2001-05-04 | 1,600,600 | 6.15 | 6.54 | 6.12 | 6.49 | 00:00:00 | | 2001-05-07 | 1,226,400 | 6.47 | 6.59 | 6.40 | 6.44 | 00:00:00 | | 2001-05-08 | 1,464,200 | 6.42 | 6.45 | 6.21 | 6.28 | 00:00:00 | | 2001-05-09 | 1,560,400 | 6.01 | 6.14 | 5.91 | 5.95 | 00:00:00 | | 2001-05-10 | 2,060,300 | 6.25 | 6.28 | 6.01 | 6.08 | 00:00:00 | | 2001-05-11 | 2,519,400 | 6.23 | 6.35 | 6.20 | 6.30 | 00:00:00 | | 2001-05-14 | 1,442,700 | 6.19 | 6.32 | 6.10 | 6.26 | 00:00:00 | | 2001-05-15 | 1,497,500 | 6.17 | 6.30 | 6.01 | 6.06 | 00:00:00 | | 2001-05-16 | 1,791,100 | 5.96 | 6.34 | 5.86 | 6.29 | 00:00:00 | | 2001-05-17 | 1,438,600 | 6.34 | 6.44 | 6.29 | 6.39 | 00:00:00 | | 2001-05-18 | 3,056,000 | 6.60 | 6.99 | 6.56 | 6.91 | 00:00:00 | | 2001-05-21 | 3,422,300 | 6.95 | 7.39 | 6.92 | 7.35 | 00:00:00 | | 2001-05-22 | 1,836,100 | 7.36 | 7.43 | 7.05 | 7.24 | 00:00:00 | | 2001-05-23 | 3,760,300 | 6.90 | 7.60 | 6.81 | 7.00 | 00:00:00 | | 2001-05-24 | 1,726,400 | 7.03 | 7.07 | 6.81 | 6.96 | 00:00:00 | | 2001-05-25 | 824,400 | 6.94 | 6.96 | 6.80 | 6.86 | 00:00:00 | | 2001-05-29 | 1,952,200 | 6.98 | 7.02 | 6.76 | 6.94 | 00:00:00 | | 2001-05-30 | 1,818,800 | 6.64 | 6.75 | 6.43 | 6.45 | 00:00:00 | | 2001-05-31 | 1,666,800 | 6.39 | 6.47 | 6.22 | 6.40 | 00:00:00 | | 2001-06-01 | 1,022,400 | 6.25 | 6.27 | 6.07 | 6.20 | 00:00:00 | | 2001-06-04 | 608,200 | 6.23 | 6.36 | 6.19 | 6.22 | 00:00:00 | | 2001-06-05 | 2,264,200 | 6.28 | 6.56 | 6.27 | 6.40 | 00:00:00 | | 2001-06-06 | 1,199,500 | 6.36 | 6.40 | 6.00 | 6.05 | 00:00:00 | | 2001-06-07 | 1,774,400 | 5.90 | 6.08 | 5.81 | 6.08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
