|
 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 | | 2014-04-28 | 10,240,500 | 12.10 | 12.11 | 11.83 | 11.88 | 00:00:00 | | 2014-04-29 | 4,494,300 | 12.03 | 12.08 | 11.98 | 12.05 | 00:00:00 | | 2014-04-30 | 2,451,200 | 12.02 | 12.04 | 11.94 | 11.98 | 00:00:00 | | 2014-05-01 | 6,557,360 | 12.05 | 12.24 | 12.00 | 12.06 | 00:00:00 | | 2014-05-02 | 5,644,389 | 11.95 | 12.06 | 11.94 | 12.02 | 00:00:00 | | 2014-05-05 | 5,577,500 | 11.90 | 12.05 | 11.87 | 12.03 | 00:00:00 | | 2014-05-06 | 5,605,900 | 12.13 | 12.16 | 12.06 | 12.08 | 00:00:00 | | 2014-05-07 | 4,127,500 | 12.14 | 12.21 | 12.07 | 12.15 | 00:00:00 | | 2014-05-08 | 4,051,800 | 12.18 | 12.28 | 12.05 | 12.10 | 00:00:00 | | 2014-05-09 | 3,128,800 | 12.09 | 12.10 | 12.00 | 12.08 | 00:00:00 | | 2014-05-12 | 3,499,500 | 12.22 | 12.29 | 12.20 | 12.29 | 00:00:00 | | 2014-05-13 | 5,448,900 | 12.40 | 12.42 | 12.29 | 12.33 | 00:00:00 | | 2014-05-14 | 4,201,098 | 12.35 | 12.37 | 12.26 | 12.27 | 00:00:00 | | 2014-05-15 | 9,830,300 | 12.50 | 12.52 | 12.35 | 12.42 | 00:00:00 | | 2014-05-16 | 2,909,200 | 12.36 | 12.41 | 12.32 | 12.40 | 00:00:00 | | 2014-05-19 | 3,073,900 | 12.32 | 12.38 | 12.30 | 12.34 | 00:00:00 | | 2014-05-20 | 3,232,600 | 12.33 | 12.36 | 12.22 | 12.25 | 00:00:00 | | 2014-05-21 | 2,470,900 | 12.38 | 12.44 | 12.34 | 12.41 | 00:00:00 | | 2014-05-22 | 2,483,400 | 12.41 | 12.42 | 12.28 | 12.34 | 00:00:00 | | 2014-05-23 | 3,093,900 | 12.26 | 12.28 | 12.19 | 12.25 | 00:00:00 | | 2014-05-27 | 3,124,100 | 12.36 | 12.40 | 12.29 | 12.36 | 00:00:00 | | 2014-05-28 | 1,740,333 | 12.33 | 12.34 | 12.27 | 12.28 | 00:00:00 | | 2014-05-29 | 1,295,634 | 12.30 | 12.33 | 12.24 | 12.33 | 00:00:00 | | 2014-05-30 | 3,827,477 | 12.48 | 12.51 | 12.43 | 12.45 | 00:00:00 | | 2014-06-02 | 3,645,600 | 12.37 | 12.37 | 12.23 | 12.26 | 00:00:00 | | 2014-06-03 | 5,059,778 | 12.29 | 12.39 | 12.25 | 12.33 | 00:00:00 | | 2014-06-04 | 2,287,074 | 12.26 | 12.40 | 12.25 | 12.39 | 00:00:00 | | 2014-06-05 | 4,187,600 | 12.27 | 12.35 | 12.21 | 12.35 | 00:00:00 | | 2014-06-06 | 1,652,100 | 12.39 | 12.42 | 12.34 | 12.38 | 00:00:00 | | 2014-06-09 | 1,817,816 | 12.37 | 12.42 | 12.33 | 12.40 | 00:00:00 | | 2014-06-10 | 2,323,620 | 12.43 | 12.50 | 12.40 | 12.49 | 00:00:00 | | 2014-06-11 | 2,580,063 | 12.37 | 12.42 | 12.31 | 12.39 | 00:00:00 | | 2014-06-12 | 3,131,000 | 12.37 | 12.40 | 12.25 | 12.30 | 00:00:00 | | 2014-06-13 | 2,143,100 | 12.21 | 12.28 | 12.16 | 12.21 | 00:00:00 | | 2014-06-16 | 1,677,900 | 12.16 | 12.17 | 12.09 | 12.09 | 00:00:00 | | 2014-06-17 | 3,439,600 | 12.00 | 12.17 | 11.99 | 12.15 | 00:00:00 | | 2014-06-18 | 6,578,600 | 12.16 | 12.26 | 12.10 | 12.23 | 00:00:00 | | 2014-06-19 | 11,545,100 | 12.34 | 12.38 | 12.27 | 12.36 | 00:00:00 | | 2014-06-20 | 3,225,400 | 12.30 | 12.37 | 12.26 | 12.31 | 00:00:00 | | 2014-06-23 | 10,107,563 | 12.43 | 12.49 | 12.43 | 12.49 | 00:00:00 | | 2014-06-24 | 3,489,000 | 12.37 | 12.38 | 12.24 | 12.24 | 00:00:00 | | 2014-06-25 | 5,884,200 | 12.12 | 12.15 | 12.07 | 12.14 | 00:00:00 | | 2014-06-26 | 3,903,988 | 11.97 | 12.02 | 11.91 | 12.00 | 00:00:00 | | 2014-06-27 | 7,416,436 | 11.97 | 12.05 | 11.97 | 12.04 | 00:00:00 | | 2014-06-30 | 2,561,900 | 12.04 | 12.11 | 12.02 | 12.08 | 00:00:00 | | 2014-07-01 | 5,972,897 | 12.06 | 12.17 | 12.04 | 12.10 | 00:00:00 | | 2014-07-02 | 3,681,800 | 12.12 | 12.15 | 12.09 | 12.12 | 00:00:00 | | 2014-07-03 | 2,781,300 | 12.03 | 12.14 | 12.01 | 12.13 | 00:00:00 | | 2014-07-07 | 5,937,200 | 11.97 | 11.99 | 11.89 | 11.92 | 00:00:00 | | 2014-07-08 | 2,763,499 | 11.84 | 11.84 | 11.71 | 11.72 | 00:00:00 | | 2014-07-09 | 2,027,873 | 11.71 | 11.72 | 11.65 | 11.68 | 00:00:00 | | 2014-07-10 | 2,699,627 | 11.57 | 11.68 | 11.55 | 11.67 | 00:00:00 | | 2014-07-11 | 6,281,153 | 11.55 | 11.62 | 11.51 | 11.54 | 00:00:00 | | 2014-07-14 | 2,465,869 | 11.79 | 11.80 | 11.72 | 11.73 | 00:00:00 | | 2014-07-15 | 2,074,372 | 11.64 | 11.67 | 11.50 | 11.56 | 00:00:00 | | 2014-07-16 | 2,837,170 | 11.63 | 11.67 | 11.56 | 11.61 | 00:00:00 | | 2014-07-17 | 4,972,104 | 11.62 | 11.81 | 11.62 | 11.69 | 00:00:00 | | 2014-07-18 | 15,686,882 | 12.61 | 12.74 | 12.58 | 12.71 | 00:00:00 | | 2014-07-21 | 5,122,634 | 12.55 | 12.61 | 12.50 | 12.54 | 00:00:00 | | 2014-07-22 | 3,472,872 | 12.71 | 12.74 | 12.66 | 12.67 | 00:00:00 | | 2014-07-23 | 3,543,591 | 12.72 | 12.72 | 12.58 | 12.64 | 00:00:00 | | 2014-07-24 | 3,215,490 | 12.74 | 12.79 | 12.72 | 12.75 | 00:00:00 | | 2014-07-25 | 1,974,267 | 12.75 | 12.79 | 12.70 | 12.77 | 00:00:00 | | 2014-07-28 | 1,948,818 | 12.75 | 12.77 | 12.66 | 12.75 | 00:00:00 | | 2014-07-29 | 3,824,629 | 12.65 | 12.72 | 12.62 | 12.66 | 00:00:00 | | 2014-07-30 | 3,026,177 | 12.60 | 12.69 | 12.57 | 12.67 | 00:00:00 | | 2014-07-31 | 12,109,500 | 12.42 | 12.49 | 12.38 | 12.43 | 00:00:00 | | 2014-08-01 | 4,951,500 | 12.42 | 12.46 | 12.34 | 12.40 | 00:00:00 | | 2014-08-04 | 4,447,400 | 12.36 | 12.41 | 12.29 | 12.37 | 00:00:00 | | 2014-08-05 | 5,584,504 | 12.35 | 12.36 | 12.25 | 12.29 | 00:00:00 | | 2014-08-06 | 3,244,225 | 12.16 | 12.28 | 12.15 | 12.20 | 00:00:00 | | 2014-08-07 | 2,821,400 | 12.29 | 12.30 | 12.10 | 12.13 | 00:00:00 | | 2014-08-08 | 1,856,400 | 12.11 | 12.21 | 12.10 | 12.19 | 00:00:00 | | 2014-08-11 | 1,590,794 | 12.28 | 12.40 | 12.23 | 12.37 | 00:00:00 | | 2014-08-12 | 1,390,400 | 12.24 | 12.26 | 12.16 | 12.21 | 00:00:00 | | 2014-08-13 | 1,515,600 | 12.32 | 12.32 | 12.22 | 12.27 | 00:00:00 | | 2014-08-14 | 1,256,600 | 12.30 | 12.31 | 12.24 | 12.28 | 00:00:00 | | 2014-08-15 | 1,948,975 | 12.36 | 12.36 | 12.26 | 12.34 | 00:00:00 | | 2014-08-18 | 2,082,523 | 12.45 | 12.48 | 12.42 | 12.45 | 00:00:00 | | 2014-08-19 | 2,419,900 | 12.51 | 12.56 | 12.48 | 12.53 | 00:00:00 | | 2014-08-20 | 1,501,800 | 12.42 | 12.47 | 12.40 | 12.45 | 00:00:00 | | 2014-08-21 | 1,585,430 | 12.56 | 12.66 | 12.54 | 12.62 | 00:00:00 | | 2014-08-22 | 1,292,347 | 12.54 | 12.56 | 12.47 | 12.50 | 00:00:00 | | 2014-08-25 | 755,213 | 12.53 | 12.60 | 12.51 | 12.54 | 00:00:00 | | 2014-08-26 | 1,342,400 | 12.61 | 12.62 | 12.56 | 12.56 | 00:00:00 | | 2014-08-27 | 934,600 | 12.58 | 12.58 | 12.51 | 12.55 | 00:00:00 | | 2014-08-28 | 2,957,270 | 12.35 | 12.51 | 12.35 | 12.48 | 00:00:00 | | 2014-08-29 | 1,619,431 | 12.57 | 12.57 | 12.48 | 12.49 | 00:00:00 | | 2014-09-02 | 2,826,200 | 12.34 | 12.39 | 12.30 | 12.36 | 00:00:00 | | 2014-09-03 | 1,160,905 | 12.56 | 12.58 | 12.47 | 12.49 | 00:00:00 | | 2014-09-04 | 2,614,744 | 12.52 | 12.54 | 12.46 | 12.52 | 00:00:00 | | 2014-09-05 | 1,261,800 | 12.50 | 12.58 | 12.48 | 12.55 | 00:00:00 | | 2014-09-08 | 1,667,900 | 12.72 | 12.75 | 12.61 | 12.65 | 00:00:00 | | 2014-09-09 | 1,364,400 | 12.58 | 12.63 | 12.52 | 12.55 | 00:00:00 | | 2014-09-10 | 2,404,400 | 12.55 | 12.70 | 12.53 | 12.68 | 00:00:00 | | 2014-09-11 | 1,527,500 | 12.74 | 12.82 | 12.72 | 12.75 | 00:00:00 | | 2014-09-12 | 1,980,100 | 12.76 | 12.79 | 12.71 | 12.74 | 00:00:00 | | 2014-09-15 | 5,401,946 | 12.81 | 12.81 | 12.72 | 12.73 | 00:00:00 | | 2014-09-16 | 7,121,350 | 12.73 | 12.74 | 12.68 | 12.69 | 00:00:00 | | 2014-09-17 | 6,045,167 | 12.73 | 12.75 | 12.62 | 12.65 | 00:00:00 | | 2014-09-18 | 6,341,603 | 13.24 | 13.24 | 13.24 | 13.24 | 00:00:00 | | 2014-09-19 | 3,163,200 | 13.21 | 13.23 | 13.08 | 13.09 | 00:00:00 | | 2014-09-22 | 4,111,990 | 13.10 | 13.15 | 12.97 | 12.98 | 00:00:00 | | 2014-09-23 | 3,554,417 | 12.94 | 12.95 | 12.78 | 12.79 | 00:00:00 | | 2014-09-24 | 4,066,880 | 12.68 | 12.72 | 12.56 | 12.71 | 00:00:00 | | 2014-09-25 | 2,447,100 | 12.62 | 12.64 | 12.50 | 12.50 | 00:00:00 | | 2014-09-26 | 1,623,200 | 12.55 | 12.55 | 12.47 | 12.53 | 00:00:00 | | 2014-09-29 | 2,121,600 | 12.42 | 12.52 | 12.38 | 12.47 | 00:00:00 | | 2014-09-30 | 1,623,800 | 12.54 | 12.69 | 12.53 | 12.59 | 00:00:00 | | 2014-10-01 | 2,218,900 | 12.57 | 12.57 | 12.44 | 12.47 | 00:00:00 | | 2014-10-02 | 3,127,400 | 12.56 | 12.59 | 12.38 | 12.49 | 00:00:00 | | 2014-10-03 | 2,687,500 | 12.36 | 12.50 | 12.34 | 12.47 | 00:00:00 | | 2014-10-06 | 4,002,900 | 12.46 | 12.46 | 12.36 | 12.43 | 00:00:00 | | 2014-10-07 | 8,796,800 | 12.14 | 12.18 | 11.95 | 11.95 | 00:00:00 | | 2014-10-08 | 4,781,400 | 11.96 | 12.13 | 11.90 | 12.11 | 00:00:00 | | 2014-10-09 | 9,613,500 | 11.88 | 11.93 | 11.72 | 11.80 | 00:00:00 | | 2014-10-10 | 5,213,500 | 11.56 | 11.62 | 11.40 | 11.41 | 00:00:00 | | 2014-10-13 | 2,932,300 | 11.56 | 11.62 | 11.43 | 11.43 | 00:00:00 | | 2014-10-14 | 3,424,200 | 11.56 | 11.71 | 11.47 | 11.51 | 00:00:00 | | 2014-10-15 | 3,617,500 | 11.43 | 11.54 | 11.32 | 11.51 | 00:00:00 | | 2014-10-16 | 3,758,000 | 11.35 | 11.60 | 11.32 | 11.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
