|
 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 | | 2015-04-10 | 1,333,600 | 12.76 | 12.87 | 12.70 | 12.86 | 00:00:00 | | 2015-04-13 | 3,532,300 | 12.87 | 13.04 | 12.82 | 12.95 | 00:00:00 | | 2015-04-14 | 4,482,755 | 13.08 | 13.10 | 12.84 | 12.89 | 00:00:00 | | 2015-04-15 | 13,611,956 | 12.84 | 12.86 | 12.61 | 12.76 | 00:00:00 | | 2015-04-16 | 4,431,800 | 12.74 | 12.85 | 12.66 | 12.75 | 00:00:00 | | 2015-04-17 | 4,605,200 | 12.52 | 12.55 | 12.36 | 12.43 | 00:00:00 | | 2015-04-20 | 2,111,417 | 12.53 | 12.61 | 12.51 | 12.54 | 00:00:00 | | 2015-04-21 | 3,491,400 | 12.76 | 12.96 | 12.75 | 12.79 | 00:00:00 | | 2015-04-22 | 3,152,500 | 12.74 | 12.77 | 12.63 | 12.70 | 00:00:00 | | 2015-04-23 | 29,810,271 | 11.31 | 11.79 | 11.24 | 11.58 | 00:00:00 | | 2015-04-24 | 6,536,841 | 11.45 | 11.47 | 11.35 | 11.41 | 00:00:00 | | 2015-04-27 | 6,880,600 | 11.47 | 11.48 | 11.38 | 11.40 | 00:00:00 | | 2015-04-28 | 7,493,699 | 11.30 | 11.39 | 11.23 | 11.35 | 00:00:00 | | 2015-04-29 | 5,232,555 | 11.32 | 11.41 | 11.26 | 11.31 | 00:00:00 | | 2015-04-30 | 5,791,207 | 11.10 | 11.12 | 10.87 | 10.92 | 00:00:00 | | 2015-05-01 | 3,750,965 | 10.98 | 11.03 | 10.92 | 10.98 | 00:00:00 | | 2015-05-04 | 4,815,800 | 11.01 | 11.02 | 10.89 | 10.97 | 00:00:00 | | 2015-05-05 | 4,191,508 | 10.85 | 10.99 | 10.81 | 10.86 | 00:00:00 | | 2015-05-06 | 11,652,980 | 11.07 | 11.09 | 10.86 | 10.91 | 00:00:00 | | 2015-05-07 | 6,642,000 | 10.97 | 11.11 | 10.95 | 11.08 | 00:00:00 | | 2015-05-08 | 6,028,800 | 11.40 | 11.57 | 11.31 | 11.47 | 00:00:00 | | 2015-05-11 | 3,050,723 | 11.36 | 11.40 | 11.29 | 11.32 | 00:00:00 | | 2015-05-12 | 2,741,607 | 11.28 | 11.31 | 11.20 | 11.27 | 00:00:00 | | 2015-05-13 | 1,618,675 | 11.37 | 11.44 | 11.28 | 11.30 | 00:00:00 | | 2015-05-14 | 1,552,700 | 11.36 | 11.47 | 11.36 | 11.46 | 00:00:00 | | 2015-05-15 | 3,115,300 | 11.42 | 11.61 | 11.39 | 11.58 | 00:00:00 | | 2015-05-18 | 1,414,081 | 11.54 | 11.56 | 11.48 | 11.51 | 00:00:00 | | 2015-05-19 | 1,753,040 | 11.31 | 11.42 | 11.30 | 11.40 | 00:00:00 | | 2015-05-20 | 1,914,759 | 11.34 | 11.47 | 11.33 | 11.41 | 00:00:00 | | 2015-05-21 | 2,389,867 | 11.25 | 11.37 | 11.23 | 11.35 | 00:00:00 | | 2015-05-22 | 2,855,510 | 11.19 | 11.20 | 11.10 | 11.19 | 00:00:00 | | 2015-05-26 | 2,631,757 | 11.20 | 11.20 | 11.03 | 11.10 | 00:00:00 | | 2015-05-27 | 3,249,425 | 10.94 | 11.12 | 10.94 | 11.10 | 00:00:00 | | 2015-05-28 | 3,605,481 | 11.30 | 11.50 | 11.28 | 11.44 | 00:00:00 | | 2015-05-29 | 3,728,700 | 11.30 | 11.35 | 11.20 | 11.26 | 00:00:00 | | 2015-06-01 | 3,831,043 | 11.27 | 11.30 | 11.17 | 11.25 | 00:00:00 | | 2015-06-02 | 8,121,887 | 11.26 | 11.38 | 11.22 | 11.34 | 00:00:00 | | 2015-06-03 | 3,151,153 | 11.24 | 11.38 | 11.24 | 11.34 | 00:00:00 | | 2015-06-04 | 3,526,291 | 11.69 | 11.81 | 11.59 | 11.61 | 00:00:00 | | 2015-06-05 | 4,366,980 | 11.38 | 11.50 | 11.37 | 11.47 | 00:00:00 | | 2015-06-08 | 2,555,087 | 11.28 | 11.31 | 11.22 | 11.31 | 00:00:00 | | 2015-06-09 | 5,976,629 | 11.25 | 11.32 | 11.17 | 11.28 | 00:00:00 | | 2015-06-10 | 2,616,943 | 11.35 | 11.51 | 11.32 | 11.43 | 00:00:00 | | 2015-06-11 | 3,922,500 | 11.33 | 11.39 | 11.22 | 11.34 | 00:00:00 | | 2015-06-12 | 1,383,100 | 11.27 | 11.37 | 11.24 | 11.33 | 00:00:00 | | 2015-06-15 | 2,228,419 | 11.04 | 11.14 | 11.03 | 11.12 | 00:00:00 | | 2015-06-16 | 1,855,300 | 11.16 | 11.27 | 11.11 | 11.22 | 00:00:00 | | 2015-06-17 | 1,970,100 | 11.10 | 11.13 | 10.99 | 11.09 | 00:00:00 | | 2015-06-18 | 4,517,592 | 10.99 | 11.12 | 10.96 | 11.06 | 00:00:00 | | 2015-06-19 | 2,707,505 | 11.12 | 11.12 | 11.00 | 11.02 | 00:00:00 | | 2015-06-22 | 2,701,000 | 11.18 | 11.24 | 11.12 | 11.12 | 00:00:00 | | 2015-06-23 | 1,688,000 | 11.29 | 11.31 | 11.24 | 11.28 | 00:00:00 | | 2015-06-24 | 2,130,100 | 11.13 | 11.14 | 10.95 | 10.99 | 00:00:00 | | 2015-06-25 | 3,661,124 | 10.97 | 11.02 | 10.93 | 10.98 | 00:00:00 | | 2015-06-26 | 2,280,622 | 10.98 | 10.98 | 10.84 | 10.91 | 00:00:00 | | 2015-06-29 | 3,743,100 | 10.71 | 10.80 | 10.66 | 10.68 | 00:00:00 | | 2015-06-30 | 5,775,480 | 10.58 | 10.59 | 10.33 | 10.44 | 00:00:00 | | 2015-07-01 | 3,634,601 | 10.63 | 10.66 | 10.47 | 10.49 | 00:00:00 | | 2015-07-02 | 3,437,062 | 10.44 | 10.45 | 10.36 | 10.42 | 00:00:00 | | 2015-07-06 | 5,838,323 | 10.03 | 10.24 | 10.03 | 10.18 | 00:00:00 | | 2015-07-07 | 6,691,200 | 10.07 | 10.23 | 9.92 | 10.20 | 00:00:00 | | 2015-07-08 | 5,814,200 | 10.17 | 10.21 | 10.06 | 10.15 | 00:00:00 | | 2015-07-09 | 2,973,598 | 10.28 | 10.33 | 10.14 | 10.14 | 00:00:00 | | 2015-07-10 | 3,750,716 | 10.59 | 10.62 | 10.45 | 10.48 | 00:00:00 | | 2015-07-13 | 2,871,600 | 10.49 | 10.58 | 10.49 | 10.52 | 00:00:00 | | 2015-07-14 | 1,528,092 | 10.46 | 10.56 | 10.46 | 10.53 | 00:00:00 | | 2015-07-15 | 3,748,459 | 10.40 | 10.45 | 10.34 | 10.39 | 00:00:00 | | 2015-07-16 | 5,237,447 | 10.63 | 10.66 | 10.51 | 10.55 | 00:00:00 | | 2015-07-17 | 5,912,776 | 10.99 | 11.02 | 10.74 | 10.80 | 00:00:00 | | 2015-07-20 | 4,178,600 | 11.02 | 11.03 | 10.93 | 10.95 | 00:00:00 | | 2015-07-21 | 3,706,924 | 11.05 | 11.08 | 11.00 | 11.02 | 00:00:00 | | 2015-07-22 | 2,637,496 | 10.85 | 10.90 | 10.81 | 10.85 | 00:00:00 | | 2015-07-23 | 2,409,900 | 10.74 | 10.86 | 10.74 | 10.80 | 00:00:00 | | 2015-07-24 | 1,303,900 | 10.91 | 10.94 | 10.76 | 10.76 | 00:00:00 | | 2015-07-27 | 2,882,300 | 10.79 | 10.85 | 10.73 | 10.75 | 00:00:00 | | 2015-07-28 | 4,930,400 | 10.63 | 10.67 | 10.57 | 10.59 | 00:00:00 | | 2015-07-29 | 2,530,900 | 10.59 | 10.67 | 10.51 | 10.61 | 00:00:00 | | 2015-07-30 | 4,007,524 | 10.58 | 10.77 | 10.54 | 10.74 | 00:00:00 | | 2015-07-31 | 1,701,796 | 10.74 | 10.80 | 10.71 | 10.73 | 00:00:00 | | 2015-08-03 | 2,211,000 | 10.63 | 10.66 | 10.54 | 10.56 | 00:00:00 | | 2015-08-04 | 2,783,012 | 10.55 | 10.56 | 10.42 | 10.45 | 00:00:00 | | 2015-08-05 | 1,407,370 | 10.51 | 10.56 | 10.48 | 10.52 | 00:00:00 | | 2015-08-06 | 2,535,700 | 10.47 | 10.47 | 10.33 | 10.38 | 00:00:00 | | 2015-08-07 | 2,197,500 | 10.18 | 10.25 | 10.16 | 10.24 | 00:00:00 | | 2015-08-10 | 2,399,852 | 10.41 | 10.59 | 10.40 | 10.55 | 00:00:00 | | 2015-08-11 | 2,484,800 | 10.34 | 10.34 | 10.20 | 10.25 | 00:00:00 | | 2015-08-12 | 3,035,000 | 10.18 | 10.24 | 10.10 | 10.23 | 00:00:00 | | 2015-08-13 | 4,151,700 | 10.33 | 10.46 | 10.33 | 10.38 | 00:00:00 | | 2015-08-14 | 2,604,000 | 10.38 | 10.42 | 10.34 | 10.38 | 00:00:00 | | 2015-08-17 | 1,763,801 | 10.34 | 10.43 | 10.33 | 10.42 | 00:00:00 | | 2015-08-18 | 2,186,470 | 10.50 | 10.54 | 10.47 | 10.48 | 00:00:00 | | 2015-08-19 | 2,878,570 | 10.18 | 10.23 | 10.08 | 10.15 | 00:00:00 | | 2015-08-20 | 2,278,033 | 10.04 | 10.07 | 9.83 | 9.84 | 00:00:00 | | 2015-08-21 | 5,435,800 | 9.95 | 10.01 | 9.83 | 9.83 | 00:00:00 | | 2015-08-24 | 6,951,527 | 9.58 | 9.76 | 9.43 | 9.50 | 00:00:00 | | 2015-08-25 | 4,879,700 | 9.82 | 9.83 | 9.42 | 9.43 | 00:00:00 | | 2015-08-26 | 5,351,100 | 9.83 | 9.84 | 9.48 | 9.70 | 00:00:00 | | 2015-08-27 | 3,113,600 | 9.85 | 9.90 | 9.73 | 9.90 | 00:00:00 | | 2015-08-28 | 3,107,400 | 9.78 | 9.96 | 9.78 | 9.95 | 00:00:00 | | 2015-08-31 | 2,497,399 | 9.74 | 9.80 | 9.69 | 9.76 | 00:00:00 | | 2015-09-01 | 5,571,800 | 9.57 | 9.66 | 9.49 | 9.55 | 00:00:00 | | 2015-09-02 | 3,306,700 | 9.60 | 9.65 | 9.50 | 9.64 | 00:00:00 | | 2015-09-03 | 2,634,958 | 9.81 | 9.97 | 9.78 | 9.83 | 00:00:00 | | 2015-09-04 | 1,729,754 | 9.61 | 9.66 | 9.50 | 9.55 | 00:00:00 | | 2015-09-08 | 2,149,475 | 9.79 | 9.83 | 9.73 | 9.81 | 00:00:00 | | 2015-09-09 | 2,176,181 | 10.01 | 10.04 | 9.75 | 9.75 | 00:00:00 | | 2015-09-10 | 1,932,168 | 9.76 | 9.88 | 9.71 | 9.81 | 00:00:00 | | 2015-09-11 | 3,610,289 | 9.87 | 9.91 | 9.80 | 9.87 | 00:00:00 | | 2015-09-14 | 2,085,986 | 9.79 | 9.83 | 9.75 | 9.81 | 00:00:00 | | 2015-09-15 | 2,784,619 | 9.66 | 9.76 | 9.64 | 9.71 | 00:00:00 | | 2015-09-16 | 2,112,658 | 9.74 | 9.76 | 9.70 | 9.73 | 00:00:00 | | 2015-09-17 | 2,966,218 | 9.77 | 9.93 | 9.75 | 9.85 | 00:00:00 | | 2015-09-18 | 2,760,446 | 9.64 | 9.66 | 9.46 | 9.46 | 00:00:00 | | 2015-09-21 | 6,380,514 | 9.45 | 9.47 | 9.37 | 9.42 | 00:00:00 | | 2015-09-22 | 2,569,300 | 9.37 | 9.39 | 9.28 | 9.37 | 00:00:00 | | 2015-09-23 | 1,438,400 | 9.35 | 9.41 | 9.31 | 9.35 | 00:00:00 | | 2015-09-24 | 1,759,100 | 9.36 | 9.40 | 9.27 | 9.37 | 00:00:00 | | 2015-09-25 | 2,412,900 | 9.63 | 9.65 | 9.49 | 9.53 | 00:00:00 | | 2015-09-28 | 3,246,322 | 9.36 | 9.38 | 9.23 | 9.30 | 00:00:00 | | 2015-09-29 | 4,326,340 | 9.34 | 9.49 | 9.33 | 9.44 | 00:00:00 | | 2015-09-30 | 2,766,822 | 9.75 | 9.81 | 9.71 | 9.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
