|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-01 | 5,802,265 | 11.94 | 12.09 | 11.88 | 11.92 | 00:00:00 | | 2013-11-04 | 3,720,332 | 11.86 | 12.01 | 11.85 | 11.99 | 00:00:00 | | 2013-11-05 | 2,308,684 | 11.94 | 11.96 | 11.84 | 11.86 | 00:00:00 | | 2013-11-06 | 4,072,820 | 12.30 | 12.36 | 12.25 | 12.27 | 00:00:00 | | 2013-11-07 | 3,240,639 | 12.23 | 12.25 | 12.05 | 12.06 | 00:00:00 | | 2013-11-08 | 1,858,576 | 12.03 | 12.12 | 11.98 | 12.08 | 00:00:00 | | 2013-11-11 | 1,777,178 | 12.12 | 12.16 | 12.07 | 12.15 | 00:00:00 | | 2013-11-12 | 3,737,795 | 12.23 | 12.32 | 12.21 | 12.30 | 00:00:00 | | 2013-11-13 | 3,101,587 | 12.17 | 12.36 | 12.16 | 12.32 | 00:00:00 | | 2013-11-14 | 3,200,800 | 12.27 | 12.30 | 12.21 | 12.28 | 00:00:00 | | 2013-11-15 | 6,028,500 | 12.53 | 12.55 | 12.43 | 12.53 | 00:00:00 | | 2013-11-18 | 2,732,521 | 12.63 | 12.64 | 12.46 | 12.49 | 00:00:00 | | 2013-11-19 | 5,023,596 | 12.47 | 12.53 | 12.33 | 12.37 | 00:00:00 | | 2013-11-20 | 2,092,161 | 12.51 | 12.53 | 12.34 | 12.38 | 00:00:00 | | 2013-11-21 | 1,850,790 | 12.28 | 12.33 | 12.22 | 12.32 | 00:00:00 | | 2013-11-22 | 2,105,092 | 12.39 | 12.57 | 12.39 | 12.46 | 00:00:00 | | 2013-11-25 | 1,529,758 | 12.41 | 12.48 | 12.37 | 12.41 | 00:00:00 | | 2013-11-26 | 1,894,716 | 12.41 | 12.45 | 12.34 | 12.40 | 00:00:00 | | 2013-11-27 | 2,060,413 | 12.47 | 12.51 | 12.39 | 12.40 | 00:00:00 | | 2013-11-29 | 1,355,800 | 12.55 | 12.60 | 12.48 | 12.51 | 00:00:00 | | 2013-12-02 | 2,425,100 | 12.45 | 12.45 | 12.35 | 12.37 | 00:00:00 | | 2013-12-03 | 3,087,460 | 12.34 | 12.34 | 12.23 | 12.28 | 00:00:00 | | 2013-12-04 | 2,242,190 | 12.14 | 12.33 | 12.12 | 12.33 | 00:00:00 | | 2013-12-05 | 1,135,000 | 12.29 | 12.33 | 12.22 | 12.23 | 00:00:00 | | 2013-12-06 | 3,206,300 | 12.17 | 12.27 | 12.10 | 12.23 | 00:00:00 | | 2013-12-09 | 3,286,400 | 12.28 | 12.28 | 12.15 | 12.16 | 00:00:00 | | 2013-12-10 | 2,321,462 | 11.99 | 12.04 | 11.92 | 11.94 | 00:00:00 | | 2013-12-11 | 7,632,665 | 11.91 | 12.11 | 11.81 | 11.90 | 00:00:00 | | 2013-12-12 | 5,958,034 | 11.75 | 11.83 | 11.61 | 11.69 | 00:00:00 | | 2013-12-13 | 3,006,606 | 11.69 | 11.83 | 11.65 | 11.80 | 00:00:00 | | 2013-12-16 | 4,042,400 | 11.72 | 11.77 | 11.67 | 11.75 | 00:00:00 | | 2013-12-17 | 4,815,600 | 11.65 | 11.73 | 11.59 | 11.69 | 00:00:00 | | 2013-12-18 | 4,602,800 | 11.74 | 11.82 | 11.61 | 11.76 | 00:00:00 | | 2013-12-19 | 2,834,700 | 11.69 | 11.77 | 11.64 | 11.73 | 00:00:00 | | 2013-12-20 | 3,060,800 | 11.76 | 11.85 | 11.75 | 11.82 | 00:00:00 | | 2013-12-23 | 1,527,400 | 11.83 | 11.93 | 11.80 | 11.93 | 00:00:00 | | 2013-12-24 | 2,030,674 | 11.92 | 12.19 | 11.91 | 12.12 | 00:00:00 | | 2013-12-26 | 1,666,500 | 12.15 | 12.18 | 12.00 | 12.04 | 00:00:00 | | 2013-12-27 | 4,063,845 | 12.21 | 12.22 | 12.11 | 12.17 | 00:00:00 | | 2013-12-30 | 4,049,700 | 12.25 | 12.27 | 12.10 | 12.10 | 00:00:00 | | 2013-12-31 | 2,842,708 | 12.11 | 12.25 | 12.11 | 12.24 | 00:00:00 | | 2014-01-02 | 4,657,991 | 12.07 | 12.09 | 11.84 | 11.88 | 00:00:00 | | 2014-01-03 | 2,950,154 | 11.92 | 11.96 | 11.82 | 11.86 | 00:00:00 | | 2014-01-06 | 2,154,300 | 11.89 | 11.94 | 11.80 | 11.84 | 00:00:00 | | 2014-01-07 | 2,550,835 | 11.83 | 11.86 | 11.76 | 11.84 | 00:00:00 | | 2014-01-08 | 3,362,066 | 11.97 | 12.00 | 11.90 | 11.94 | 00:00:00 | | 2014-01-09 | 2,585,235 | 11.96 | 11.96 | 11.83 | 11.93 | 00:00:00 | | 2014-01-10 | 7,393,094 | 12.18 | 12.23 | 12.12 | 12.14 | 00:00:00 | | 2014-01-13 | 8,244,400 | 12.08 | 12.12 | 11.86 | 11.87 | 00:00:00 | | 2014-01-14 | 10,007,778 | 12.00 | 12.04 | 11.94 | 11.96 | 00:00:00 | | 2014-01-15 | 8,473,032 | 12.04 | 12.24 | 12.03 | 12.20 | 00:00:00 | | 2014-01-16 | 2,699,233 | 12.02 | 12.07 | 11.99 | 12.04 | 00:00:00 | | 2014-01-17 | 3,113,895 | 12.11 | 12.13 | 12.05 | 12.06 | 00:00:00 | | 2014-01-21 | 3,649,200 | 11.95 | 12.03 | 11.86 | 11.99 | 00:00:00 | | 2014-01-22 | 1,547,900 | 12.08 | 12.10 | 11.99 | 12.04 | 00:00:00 | | 2014-01-23 | 5,254,200 | 11.86 | 11.88 | 11.72 | 11.83 | 00:00:00 | | 2014-01-24 | 4,006,625 | 11.70 | 11.74 | 11.52 | 11.54 | 00:00:00 | | 2014-01-27 | 8,369,463 | 11.92 | 11.97 | 11.78 | 11.91 | 00:00:00 | | 2014-01-28 | 4,491,253 | 11.93 | 12.07 | 11.92 | 12.02 | 00:00:00 | | 2014-01-29 | 5,248,958 | 11.90 | 12.01 | 11.87 | 11.95 | 00:00:00 | | 2014-01-30 | 12,361,225 | 12.34 | 12.58 | 12.23 | 12.55 | 00:00:00 | | 2014-01-31 | 9,411,860 | 12.26 | 12.43 | 12.18 | 12.29 | 00:00:00 | | 2014-02-03 | 4,096,116 | 12.30 | 12.33 | 11.97 | 11.99 | 00:00:00 | | 2014-02-04 | 3,774,700 | 12.15 | 12.20 | 12.04 | 12.18 | 00:00:00 | | 2014-02-05 | 2,117,000 | 12.11 | 12.19 | 12.02 | 12.13 | 00:00:00 | | 2014-02-06 | 3,703,230 | 12.37 | 12.50 | 12.35 | 12.42 | 00:00:00 | | 2014-02-07 | 3,071,778 | 12.35 | 12.43 | 12.27 | 12.41 | 00:00:00 | | 2014-02-10 | 1,791,700 | 12.44 | 12.48 | 12.35 | 12.46 | 00:00:00 | | 2014-02-11 | 2,088,900 | 12.57 | 12.70 | 12.57 | 12.67 | 00:00:00 | | 2014-02-12 | 3,461,293 | 12.50 | 12.58 | 12.47 | 12.54 | 00:00:00 | | 2014-02-13 | 1,802,977 | 12.48 | 12.63 | 12.46 | 12.58 | 00:00:00 | | 2014-02-14 | 2,728,177 | 12.61 | 12.68 | 12.56 | 12.68 | 00:00:00 | | 2014-02-18 | 4,136,835 | 12.56 | 12.69 | 12.54 | 12.63 | 00:00:00 | | 2014-02-19 | 3,794,700 | 12.59 | 12.68 | 12.54 | 12.56 | 00:00:00 | | 2014-02-20 | 2,491,100 | 12.49 | 12.62 | 12.43 | 12.59 | 00:00:00 | | 2014-02-21 | 2,955,538 | 12.63 | 12.74 | 12.62 | 12.63 | 00:00:00 | | 2014-02-24 | 3,485,209 | 12.74 | 12.79 | 12.68 | 12.69 | 00:00:00 | | 2014-02-25 | 4,980,400 | 12.73 | 12.86 | 12.67 | 12.71 | 00:00:00 | | 2014-02-26 | 3,215,600 | 12.92 | 12.94 | 12.81 | 12.85 | 00:00:00 | | 2014-02-27 | 2,746,400 | 12.80 | 12.82 | 12.73 | 12.80 | 00:00:00 | | 2014-02-28 | 2,600,100 | 12.92 | 13.00 | 12.81 | 12.91 | 00:00:00 | | 2014-03-03 | 2,931,100 | 12.67 | 12.71 | 12.52 | 12.54 | 00:00:00 | | 2014-03-04 | 2,576,900 | 12.64 | 12.77 | 12.63 | 12.71 | 00:00:00 | | 2014-03-05 | 3,892,900 | 12.95 | 13.08 | 12.93 | 13.00 | 00:00:00 | | 2014-03-06 | 1,824,442 | 13.08 | 13.10 | 13.03 | 13.05 | 00:00:00 | | 2014-03-07 | 4,592,519 | 13.02 | 13.05 | 12.91 | 13.01 | 00:00:00 | | 2014-03-10 | 9,427,923 | 12.94 | 12.99 | 12.89 | 12.97 | 00:00:00 | | 2014-03-11 | 2,376,582 | 13.00 | 13.05 | 12.87 | 12.87 | 00:00:00 | | 2014-03-12 | 6,350,469 | 12.75 | 12.88 | 12.69 | 12.88 | 00:00:00 | | 2014-03-13 | 6,100,900 | 12.97 | 13.03 | 12.65 | 12.69 | 00:00:00 | | 2014-03-14 | 2,908,400 | 12.58 | 12.72 | 12.56 | 12.69 | 00:00:00 | | 2014-03-17 | 2,653,200 | 12.82 | 12.90 | 12.80 | 12.82 | 00:00:00 | | 2014-03-18 | 3,794,400 | 12.99 | 13.08 | 12.98 | 13.03 | 00:00:00 | | 2014-03-19 | 2,265,800 | 12.98 | 13.00 | 12.79 | 12.87 | 00:00:00 | | 2014-03-20 | 5,578,487 | 12.83 | 13.07 | 12.82 | 12.87 | 00:00:00 | | 2014-03-21 | 6,945,888 | 13.09 | 13.22 | 13.00 | 13.06 | 00:00:00 | | 2014-03-24 | 5,269,700 | 12.98 | 13.01 | 12.86 | 12.97 | 00:00:00 | | 2014-03-25 | 3,763,700 | 13.01 | 13.18 | 12.96 | 13.16 | 00:00:00 | | 2014-03-26 | 3,472,600 | 13.15 | 13.22 | 13.01 | 13.04 | 00:00:00 | | 2014-03-27 | 3,562,372 | 13.07 | 13.19 | 13.05 | 13.14 | 00:00:00 | | 2014-03-28 | 2,895,757 | 13.19 | 13.21 | 13.03 | 13.09 | 00:00:00 | | 2014-03-31 | 3,637,192 | 13.23 | 13.37 | 13.21 | 13.33 | 00:00:00 | | 2014-04-01 | 5,533,300 | 13.40 | 13.57 | 13.38 | 13.56 | 00:00:00 | | 2014-04-02 | 9,109,400 | 13.35 | 13.51 | 13.33 | 13.49 | 00:00:00 | | 2014-04-03 | 4,990,281 | 13.44 | 13.48 | 13.26 | 13.28 | 00:00:00 | | 2014-04-04 | 3,243,096 | 13.35 | 13.36 | 13.14 | 13.19 | 00:00:00 | | 2014-04-07 | 3,386,600 | 13.07 | 13.15 | 13.01 | 13.05 | 00:00:00 | | 2014-04-08 | 2,594,738 | 13.25 | 13.33 | 13.21 | 13.32 | 00:00:00 | | 2014-04-09 | 4,223,068 | 13.49 | 13.61 | 13.46 | 13.59 | 00:00:00 | | 2014-04-10 | 2,586,400 | 13.43 | 13.47 | 13.21 | 13.21 | 00:00:00 | | 2014-04-11 | 4,376,200 | 13.18 | 13.31 | 13.10 | 13.13 | 00:00:00 | | 2014-04-14 | 13,915,200 | 12.60 | 12.84 | 12.60 | 12.73 | 00:00:00 | | 2014-04-15 | 3,649,783 | 12.72 | 12.79 | 12.56 | 12.69 | 00:00:00 | | 2014-04-16 | 2,080,410 | 12.81 | 12.88 | 12.78 | 12.86 | 00:00:00 | | 2014-04-17 | 1,687,485 | 12.85 | 12.96 | 12.83 | 12.91 | 00:00:00 | | 2014-04-21 | 2,224,258 | 12.94 | 12.96 | 12.82 | 12.91 | 00:00:00 | | 2014-04-22 | 3,377,187 | 13.16 | 13.17 | 12.96 | 13.00 | 00:00:00 | | 2014-04-23 | 7,384,507 | 12.20 | 12.34 | 12.18 | 12.28 | 00:00:00 | | 2014-04-24 | 4,005,932 | 12.27 | 12.32 | 12.20 | 12.26 | 00:00:00 | | 2014-04-25 | 8,198,149 | 12.22 | 12.24 | 11.98 | 12.04 | 00:00:00 | | 2014-04-28 | 10,240,500 | 12.10 | 12.11 | 11.83 | 11.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
