|
 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 | | 2014-10-16 | 3,758,000 | 11.35 | 11.60 | 11.32 | 11.52 | 00:00:00 | | 2014-10-17 | 7,389,977 | 11.49 | 11.58 | 11.45 | 11.52 | 00:00:00 | | 2014-10-20 | 2,649,694 | 11.44 | 11.51 | 11.42 | 11.49 | 00:00:00 | | 2014-10-21 | 3,983,400 | 11.47 | 11.63 | 11.42 | 11.61 | 00:00:00 | | 2014-10-22 | 3,262,200 | 11.67 | 11.67 | 11.44 | 11.44 | 00:00:00 | | 2014-10-23 | 7,126,647 | 11.86 | 11.87 | 11.64 | 11.81 | 00:00:00 | | 2014-10-24 | 6,937,193 | 11.52 | 11.53 | 11.34 | 11.47 | 00:00:00 | | 2014-10-27 | 4,643,368 | 11.26 | 11.46 | 11.20 | 11.46 | 00:00:00 | | 2014-10-28 | 11,195,919 | 11.40 | 11.56 | 11.39 | 11.55 | 00:00:00 | | 2014-10-29 | 3,657,347 | 11.56 | 11.65 | 11.51 | 11.55 | 00:00:00 | | 2014-10-30 | 3,543,890 | 11.57 | 11.79 | 11.57 | 11.75 | 00:00:00 | | 2014-10-31 | 3,869,363 | 11.83 | 11.88 | 11.73 | 11.84 | 00:00:00 | | 2014-11-03 | 1,841,227 | 11.81 | 11.84 | 11.71 | 11.73 | 00:00:00 | | 2014-11-04 | 2,077,877 | 11.68 | 11.73 | 11.65 | 11.71 | 00:00:00 | | 2014-11-05 | 1,441,169 | 11.79 | 11.79 | 11.72 | 11.74 | 00:00:00 | | 2014-11-06 | 2,497,500 | 12.02 | 12.04 | 11.90 | 11.93 | 00:00:00 | | 2014-11-07 | 962,800 | 11.81 | 11.82 | 11.73 | 11.80 | 00:00:00 | | 2014-11-10 | 3,201,800 | 11.60 | 11.67 | 11.57 | 11.62 | 00:00:00 | | 2014-11-11 | 2,309,500 | 11.88 | 11.93 | 11.86 | 11.92 | 00:00:00 | | 2014-11-12 | 1,284,000 | 11.79 | 11.84 | 11.74 | 11.81 | 00:00:00 | | 2014-11-13 | 3,184,236 | 12.07 | 12.11 | 12.03 | 12.06 | 00:00:00 | | 2014-11-14 | 2,095,700 | 12.03 | 12.12 | 12.01 | 12.04 | 00:00:00 | | 2014-11-17 | 1,886,695 | 12.09 | 12.13 | 12.05 | 12.06 | 00:00:00 | | 2014-11-18 | 4,172,848 | 12.30 | 12.38 | 12.27 | 12.35 | 00:00:00 | | 2014-11-19 | 2,254,962 | 12.34 | 12.38 | 12.31 | 12.34 | 00:00:00 | | 2014-11-20 | 5,616,678 | 12.39 | 12.45 | 12.34 | 12.41 | 00:00:00 | | 2014-11-21 | 4,062,886 | 12.60 | 12.63 | 12.52 | 12.62 | 00:00:00 | | 2014-11-24 | 2,844,383 | 12.49 | 12.61 | 12.49 | 12.61 | 00:00:00 | | 2014-11-25 | 5,743,343 | 12.59 | 12.71 | 12.57 | 12.69 | 00:00:00 | | 2014-11-26 | 2,412,265 | 12.61 | 12.68 | 12.53 | 12.66 | 00:00:00 | | 2014-11-28 | 1,686,053 | 12.55 | 12.64 | 12.54 | 12.59 | 00:00:00 | | 2014-12-01 | 4,357,270 | 12.73 | 12.74 | 12.64 | 12.69 | 00:00:00 | | 2014-12-02 | 3,200,300 | 12.62 | 12.65 | 12.52 | 12.54 | 00:00:00 | | 2014-12-03 | 2,334,100 | 12.60 | 12.66 | 12.58 | 12.63 | 00:00:00 | | 2014-12-04 | 2,257,939 | 12.54 | 12.63 | 12.47 | 12.48 | 00:00:00 | | 2014-12-05 | 2,556,459 | 12.42 | 12.46 | 12.40 | 12.43 | 00:00:00 | | 2014-12-08 | 5,083,844 | 12.46 | 12.49 | 12.35 | 12.35 | 00:00:00 | | 2014-12-09 | 3,278,139 | 12.29 | 12.39 | 12.22 | 12.38 | 00:00:00 | | 2014-12-10 | 2,523,907 | 12.42 | 12.43 | 12.25 | 12.26 | 00:00:00 | | 2014-12-11 | 1,949,400 | 12.26 | 12.33 | 12.19 | 12.21 | 00:00:00 | | 2014-12-12 | 1,344,700 | 12.21 | 12.22 | 12.04 | 12.05 | 00:00:00 | | 2014-12-15 | 4,718,781 | 11.95 | 11.96 | 11.76 | 11.79 | 00:00:00 | | 2014-12-16 | 3,329,589 | 11.73 | 11.93 | 11.70 | 11.79 | 00:00:00 | | 2014-12-17 | 3,648,204 | 11.91 | 11.99 | 11.84 | 11.92 | 00:00:00 | | 2014-12-18 | 2,660,261 | 12.12 | 12.29 | 12.09 | 12.26 | 00:00:00 | | 2014-12-19 | 3,534,755 | 12.10 | 12.23 | 12.08 | 12.16 | 00:00:00 | | 2014-12-22 | 2,289,000 | 12.10 | 12.25 | 12.09 | 12.22 | 00:00:00 | | 2014-12-23 | 2,013,121 | 12.24 | 12.29 | 12.21 | 12.23 | 00:00:00 | | 2014-12-24 | 816,254 | 12.29 | 12.35 | 12.27 | 12.30 | 00:00:00 | | 2014-12-26 | 1,983,300 | 12.30 | 12.36 | 12.24 | 12.33 | 00:00:00 | | 2014-12-29 | 1,926,075 | 12.19 | 12.29 | 12.18 | 12.26 | 00:00:00 | | 2014-12-30 | 267,200 | 12.22 | 12.24 | 12.17 | 12.21 | 00:00:00 | | 2014-12-31 | 3,130,400 | 12.24 | 12.24 | 12.00 | 12.10 | 00:00:00 | | 2015-01-02 | 5,395,649 | 11.99 | 12.05 | 11.94 | 12.05 | 00:00:00 | | 2015-01-05 | 6,036,859 | 11.95 | 11.96 | 11.86 | 11.92 | 00:00:00 | | 2015-01-06 | 5,146,200 | 11.92 | 11.95 | 11.82 | 11.86 | 00:00:00 | | 2015-01-07 | 8,495,554 | 11.78 | 11.88 | 11.75 | 11.84 | 00:00:00 | | 2015-01-08 | 3,084,148 | 12.04 | 12.22 | 12.04 | 12.13 | 00:00:00 | | 2015-01-09 | 2,508,500 | 12.20 | 12.23 | 12.07 | 12.15 | 00:00:00 | | 2015-01-12 | 2,399,304 | 12.19 | 12.20 | 12.08 | 12.15 | 00:00:00 | | 2015-01-13 | 3,794,600 | 12.14 | 12.21 | 11.88 | 11.99 | 00:00:00 | | 2015-01-14 | 3,070,300 | 12.04 | 12.10 | 11.95 | 12.05 | 00:00:00 | | 2015-01-15 | 3,239,500 | 11.94 | 12.02 | 11.91 | 11.96 | 00:00:00 | | 2015-01-16 | 3,633,100 | 11.96 | 12.10 | 11.94 | 12.09 | 00:00:00 | | 2015-01-20 | 2,447,509 | 12.29 | 12.37 | 12.19 | 12.34 | 00:00:00 | | 2015-01-21 | 4,227,183 | 12.22 | 12.24 | 12.14 | 12.18 | 00:00:00 | | 2015-01-22 | 5,432,757 | 12.16 | 12.26 | 12.11 | 12.26 | 00:00:00 | | 2015-01-23 | 9,995,400 | 12.27 | 12.44 | 12.25 | 12.32 | 00:00:00 | | 2015-01-26 | 4,687,893 | 12.27 | 12.44 | 12.22 | 12.42 | 00:00:00 | | 2015-01-27 | 3,875,300 | 12.28 | 12.29 | 12.08 | 12.14 | 00:00:00 | | 2015-01-28 | 6,790,700 | 12.00 | 12.19 | 11.96 | 11.98 | 00:00:00 | | 2015-01-29 | 4,303,800 | 12.38 | 12.40 | 12.23 | 12.36 | 00:00:00 | | 2015-01-30 | 4,123,663 | 12.29 | 12.32 | 12.13 | 12.13 | 00:00:00 | | 2015-02-02 | 1,688,212 | 12.16 | 12.24 | 12.11 | 12.23 | 00:00:00 | | 2015-02-03 | 4,410,646 | 12.43 | 12.59 | 12.43 | 12.59 | 00:00:00 | | 2015-02-04 | 4,388,322 | 12.22 | 12.35 | 12.20 | 12.22 | 00:00:00 | | 2015-02-05 | 2,996,800 | 12.21 | 12.34 | 12.16 | 12.33 | 00:00:00 | | 2015-02-06 | 3,096,400 | 12.29 | 12.30 | 12.10 | 12.15 | 00:00:00 | | 2015-02-09 | 4,214,587 | 12.03 | 12.15 | 12.01 | 12.10 | 00:00:00 | | 2015-02-10 | 2,541,800 | 12.45 | 12.55 | 12.43 | 12.52 | 00:00:00 | | 2015-02-11 | 1,514,600 | 12.59 | 12.61 | 12.45 | 12.53 | 00:00:00 | | 2015-02-12 | 5,176,000 | 12.73 | 12.83 | 12.71 | 12.79 | 00:00:00 | | 2015-02-13 | 2,698,300 | 12.80 | 12.81 | 12.73 | 12.77 | 00:00:00 | | 2015-02-17 | 4,328,245 | 12.70 | 12.95 | 12.68 | 12.88 | 00:00:00 | | 2015-02-18 | 1,877,843 | 12.85 | 12.96 | 12.76 | 12.93 | 00:00:00 | | 2015-02-19 | 2,486,700 | 12.91 | 13.03 | 12.89 | 13.00 | 00:00:00 | | 2015-02-20 | 1,885,200 | 12.79 | 13.05 | 12.76 | 13.02 | 00:00:00 | | 2015-02-23 | 1,550,800 | 12.88 | 12.93 | 12.82 | 12.90 | 00:00:00 | | 2015-02-24 | 1,755,600 | 12.91 | 13.03 | 12.89 | 13.01 | 00:00:00 | | 2015-02-25 | 3,750,700 | 13.00 | 13.07 | 12.92 | 12.93 | 00:00:00 | | 2015-02-26 | 1,526,900 | 12.89 | 12.99 | 12.85 | 12.89 | 00:00:00 | | 2015-02-27 | 1,083,200 | 12.90 | 13.02 | 12.85 | 12.93 | 00:00:00 | | 2015-03-02 | 2,973,829 | 12.83 | 12.92 | 12.78 | 12.91 | 00:00:00 | | 2015-03-03 | 1,520,100 | 12.93 | 12.93 | 12.72 | 12.76 | 00:00:00 | | 2015-03-04 | 3,133,600 | 12.70 | 12.86 | 12.59 | 12.82 | 00:00:00 | | 2015-03-05 | 1,745,972 | 12.83 | 12.88 | 12.77 | 12.77 | 00:00:00 | | 2015-03-06 | 3,126,732 | 12.54 | 12.62 | 12.44 | 12.47 | 00:00:00 | | 2015-03-09 | 3,762,700 | 12.61 | 12.62 | 12.44 | 12.49 | 00:00:00 | | 2015-03-10 | 2,527,584 | 12.34 | 12.37 | 12.23 | 12.26 | 00:00:00 | | 2015-03-11 | 3,343,993 | 12.40 | 12.51 | 12.28 | 12.42 | 00:00:00 | | 2015-03-12 | 3,540,997 | 12.49 | 12.71 | 12.45 | 12.68 | 00:00:00 | | 2015-03-13 | 2,429,286 | 12.59 | 12.66 | 12.55 | 12.65 | 00:00:00 | | 2015-03-16 | 7,121,709 | 12.76 | 12.93 | 12.76 | 12.92 | 00:00:00 | | 2015-03-17 | 2,312,230 | 12.74 | 12.83 | 12.70 | 12.82 | 00:00:00 | | 2015-03-18 | 5,695,769 | 12.78 | 13.14 | 12.76 | 13.13 | 00:00:00 | | 2015-03-19 | 3,885,821 | 12.95 | 13.02 | 12.94 | 13.01 | 00:00:00 | | 2015-03-20 | 21,976,060 | 12.99 | 13.07 | 12.94 | 12.99 | 00:00:00 | | 2015-03-23 | 3,208,192 | 13.05 | 13.10 | 12.98 | 13.04 | 00:00:00 | | 2015-03-24 | 3,524,800 | 13.04 | 13.06 | 12.93 | 12.95 | 00:00:00 | | 2015-03-25 | 3,122,300 | 13.03 | 13.06 | 12.85 | 12.87 | 00:00:00 | | 2015-03-26 | 3,310,400 | 12.75 | 12.87 | 12.63 | 12.83 | 00:00:00 | | 2015-03-27 | 4,077,000 | 12.83 | 12.88 | 12.67 | 12.69 | 00:00:00 | | 2015-03-30 | 3,359,300 | 12.77 | 12.80 | 12.66 | 12.70 | 00:00:00 | | 2015-03-31 | 3,796,520 | 12.52 | 12.61 | 12.49 | 12.55 | 00:00:00 | | 2015-04-01 | 3,049,192 | 12.59 | 12.59 | 12.45 | 12.55 | 00:00:00 | | 2015-04-02 | 1,997,400 | 12.60 | 12.65 | 12.51 | 12.56 | 00:00:00 | | 2015-04-06 | 2,659,800 | 12.65 | 12.81 | 12.62 | 12.76 | 00:00:00 | | 2015-04-07 | 3,089,226 | 12.88 | 12.92 | 12.79 | 12.81 | 00:00:00 | | 2015-04-08 | 2,603,528 | 12.80 | 12.84 | 12.69 | 12.72 | 00:00:00 | | 2015-04-09 | 1,716,900 | 12.81 | 12.91 | 12.80 | 12.89 | 00:00:00 | | 2015-04-10 | 1,333,600 | 12.76 | 12.87 | 12.70 | 12.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
