|
 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 | | 2015-09-30 | 2,766,822 | 9.75 | 9.81 | 9.71 | 9.78 | 00:00:00 | | 2015-10-01 | 4,286,300 | 9.80 | 9.82 | 9.64 | 9.73 | 00:00:00 | | 2015-10-02 | 2,283,400 | 9.77 | 9.92 | 9.70 | 9.92 | 00:00:00 | | 2015-10-05 | 1,833,695 | 10.09 | 10.20 | 10.08 | 10.18 | 00:00:00 | | 2015-10-06 | 2,557,733 | 10.26 | 10.32 | 10.24 | 10.28 | 00:00:00 | | 2015-10-07 | 2,177,152 | 10.34 | 10.42 | 10.27 | 10.37 | 00:00:00 | | 2015-10-08 | 1,706,600 | 10.36 | 10.53 | 10.34 | 10.52 | 00:00:00 | | 2015-10-09 | 1,666,500 | 10.52 | 10.57 | 10.47 | 10.52 | 00:00:00 | | 2015-10-12 | 234,005 | 10.51 | 10.56 | 10.48 | 10.53 | 00:00:00 | | 2015-10-13 | 1,414,874 | 10.39 | 10.46 | 10.36 | 10.38 | 00:00:00 | | 2015-10-14 | 2,039,349 | 10.36 | 10.38 | 10.25 | 10.33 | 00:00:00 | | 2015-10-15 | 1,618,428 | 10.46 | 10.52 | 10.41 | 10.52 | 00:00:00 | | 2015-10-16 | 1,484,049 | 10.49 | 10.58 | 10.44 | 10.56 | 00:00:00 | | 2015-10-19 | 1,725,540 | 10.39 | 10.40 | 10.33 | 10.39 | 00:00:00 | | 2015-10-20 | 1,818,988 | 10.30 | 10.39 | 10.28 | 10.36 | 00:00:00 | | 2015-10-21 | 2,564,687 | 10.40 | 10.45 | 10.33 | 10.34 | 00:00:00 | | 2015-10-22 | 4,652,607 | 10.38 | 10.56 | 10.37 | 10.55 | 00:00:00 | | 2015-10-23 | 9,907,069 | 9.62 | 9.87 | 9.55 | 9.80 | 00:00:00 | | 2015-10-26 | 4,640,375 | 9.78 | 9.85 | 9.78 | 9.79 | 00:00:00 | | 2015-10-27 | 2,778,313 | 9.64 | 9.65 | 9.47 | 9.49 | 00:00:00 | | 2015-10-28 | 3,305,890 | 9.56 | 9.65 | 9.49 | 9.57 | 00:00:00 | | 2015-10-29 | 2,970,476 | 9.64 | 9.74 | 9.64 | 9.71 | 00:00:00 | | 2015-10-30 | 2,040,426 | 9.68 | 9.78 | 9.68 | 9.74 | 00:00:00 | | 2015-11-02 | 2,241,736 | 9.73 | 9.77 | 9.69 | 9.75 | 00:00:00 | | 2015-11-03 | 1,943,092 | 9.84 | 9.95 | 9.81 | 9.93 | 00:00:00 | | 2015-11-04 | 2,759,566 | 10.04 | 10.06 | 9.93 | 9.96 | 00:00:00 | | 2015-11-05 | 2,738,272 | 9.92 | 9.95 | 9.87 | 9.89 | 00:00:00 | | 2015-11-06 | 1,634,015 | 9.85 | 9.86 | 9.75 | 9.83 | 00:00:00 | | 2015-11-09 | 5,390,900 | 10.11 | 10.15 | 9.93 | 9.99 | 00:00:00 | | 2015-11-10 | 7,010,300 | 9.42 | 9.44 | 9.31 | 9.36 | 00:00:00 | | 2015-11-11 | 4,200,000 | 9.41 | 9.45 | 9.36 | 9.38 | 00:00:00 | | 2015-11-12 | 2,474,100 | 9.27 | 9.35 | 9.24 | 9.25 | 00:00:00 | | 2015-11-13 | 17,925,800 | 9.12 | 10.14 | 9.06 | 9.24 | 00:00:00 | | 2015-11-16 | 6,604,786 | 9.37 | 9.57 | 9.35 | 9.54 | 00:00:00 | | 2015-11-17 | 2,487,700 | 9.52 | 9.55 | 9.46 | 9.48 | 00:00:00 | | 2015-11-18 | 1,564,000 | 9.51 | 9.56 | 9.45 | 9.55 | 00:00:00 | | 2015-11-19 | 3,577,900 | 9.48 | 9.50 | 9.39 | 9.48 | 00:00:00 | | 2015-11-20 | 4,288,000 | 9.53 | 9.61 | 9.52 | 9.57 | 00:00:00 | | 2015-11-23 | 3,306,471 | 9.49 | 9.57 | 9.46 | 9.47 | 00:00:00 | | 2015-11-24 | 2,395,794 | 9.49 | 9.53 | 9.43 | 9.48 | 00:00:00 | | 2015-11-25 | 2,306,093 | 9.39 | 9.49 | 9.36 | 9.43 | 00:00:00 | | 2015-11-27 | 1,324,913 | 9.61 | 9.62 | 9.57 | 9.57 | 00:00:00 | | 2015-11-30 | 2,606,700 | 9.71 | 9.75 | 9.67 | 9.69 | 00:00:00 | | 2015-12-01 | 3,867,155 | 9.54 | 9.55 | 9.47 | 9.53 | 00:00:00 | | 2015-12-02 | 2,366,358 | 9.51 | 9.62 | 9.50 | 9.54 | 00:00:00 | | 2015-12-03 | 3,574,013 | 9.80 | 9.81 | 9.61 | 9.64 | 00:00:00 | | 2015-12-04 | 2,596,849 | 9.54 | 9.65 | 9.54 | 9.64 | 00:00:00 | | 2015-12-07 | 2,318,500 | 9.66 | 9.70 | 9.60 | 9.63 | 00:00:00 | | 2015-12-08 | 3,861,500 | 9.41 | 9.47 | 9.28 | 9.32 | 00:00:00 | | 2015-12-09 | 3,316,100 | 9.25 | 9.37 | 9.13 | 9.19 | 00:00:00 | | 2015-12-10 | 2,692,671 | 9.16 | 9.19 | 9.09 | 9.13 | 00:00:00 | | 2015-12-11 | 5,148,782 | 9.07 | 9.08 | 8.94 | 8.95 | 00:00:00 | | 2015-12-14 | 3,677,039 | 8.92 | 8.99 | 8.87 | 8.90 | 00:00:00 | | 2015-12-15 | 3,826,495 | 9.00 | 9.06 | 8.96 | 9.02 | 00:00:00 | | 2015-12-16 | 3,163,883 | 9.21 | 9.29 | 9.13 | 9.28 | 00:00:00 | | 2015-12-17 | 3,142,700 | 9.23 | 9.26 | 9.14 | 9.16 | 00:00:00 | | 2015-12-18 | 2,575,600 | 9.14 | 9.18 | 9.10 | 9.13 | 00:00:00 | | 2015-12-21 | 7,069,102 | 9.77 | 9.79 | 9.42 | 9.51 | 00:00:00 | | 2015-12-22 | 1,978,100 | 9.48 | 9.59 | 9.47 | 9.58 | 00:00:00 | | 2015-12-23 | 2,472,000 | 9.66 | 9.80 | 9.65 | 9.79 | 00:00:00 | | 2015-12-24 | 813,577 | 9.79 | 9.86 | 9.73 | 9.82 | 00:00:00 | | 2015-12-28 | 2,563,200 | 9.75 | 9.79 | 9.70 | 9.74 | 00:00:00 | | 2015-12-29 | 2,628,200 | 9.83 | 9.86 | 9.77 | 9.84 | 00:00:00 | | 2015-12-30 | 1,437,100 | 9.77 | 9.81 | 9.71 | 9.73 | 00:00:00 | | 2015-12-31 | 1,459,200 | 9.66 | 9.68 | 9.60 | 9.61 | 00:00:00 | | 2016-01-04 | 4,038,889 | 9.51 | 9.52 | 9.31 | 9.49 | 00:00:00 | | 2016-01-05 | 3,571,800 | 9.36 | 9.39 | 9.25 | 9.28 | 00:00:00 | | 2016-01-06 | 2,655,400 | 9.16 | 9.21 | 9.11 | 9.15 | 00:00:00 | | 2016-01-07 | 4,285,057 | 8.99 | 9.13 | 8.96 | 9.06 | 00:00:00 | | 2016-01-08 | 4,302,622 | 9.20 | 9.25 | 9.09 | 9.10 | 00:00:00 | | 2016-01-11 | 3,813,677 | 9.20 | 9.22 | 9.10 | 9.19 | 00:00:00 | | 2016-01-12 | 4,352,200 | 9.27 | 9.32 | 9.14 | 9.24 | 00:00:00 | | 2016-01-13 | 3,252,800 | 9.29 | 9.36 | 9.10 | 9.10 | 00:00:00 | | 2016-01-14 | 3,313,585 | 9.11 | 9.29 | 9.04 | 9.22 | 00:00:00 | | 2016-01-15 | 10,299,805 | 8.63 | 8.74 | 8.55 | 8.69 | 00:00:00 | | 2016-01-19 | 9,287,300 | 9.09 | 9.12 | 8.81 | 8.87 | 00:00:00 | | 2016-01-20 | 5,087,900 | 8.76 | 8.86 | 8.62 | 8.80 | 00:00:00 | | 2016-01-21 | 3,876,800 | 8.61 | 8.83 | 8.56 | 8.78 | 00:00:00 | | 2016-01-22 | 4,631,600 | 9.25 | 9.37 | 9.22 | 9.34 | 00:00:00 | | 2016-01-25 | 4,207,237 | 9.32 | 9.40 | 9.29 | 9.33 | 00:00:00 | | 2016-01-26 | 5,686,803 | 9.54 | 9.64 | 9.50 | 9.61 | 00:00:00 | | 2016-01-27 | 7,489,226 | 9.00 | 9.11 | 8.95 | 8.99 | 00:00:00 | | 2016-01-28 | 6,245,000 | 8.83 | 8.84 | 8.68 | 8.75 | 00:00:00 | | 2016-01-29 | 5,387,200 | 8.71 | 8.91 | 8.69 | 8.90 | 00:00:00 | | 2016-02-01 | 6,191,900 | 8.73 | 8.79 | 8.68 | 8.78 | 00:00:00 | | 2016-02-02 | 4,587,200 | 8.61 | 8.64 | 8.51 | 8.54 | 00:00:00 | | 2016-02-03 | 4,367,000 | 8.82 | 8.83 | 8.63 | 8.79 | 00:00:00 | | 2016-02-04 | 2,573,600 | 8.82 | 8.97 | 8.80 | 8.92 | 00:00:00 | | 2016-02-05 | 3,451,900 | 8.88 | 8.90 | 8.76 | 8.76 | 00:00:00 | | 2016-02-08 | 4,140,937 | 8.65 | 8.68 | 8.50 | 8.61 | 00:00:00 | | 2016-02-09 | 4,431,821 | 8.44 | 8.63 | 8.43 | 8.56 | 00:00:00 | | 2016-02-10 | 5,229,307 | 8.63 | 8.73 | 8.61 | 8.62 | 00:00:00 | | 2016-02-11 | 3,506,500 | 8.57 | 8.60 | 8.46 | 8.54 | 00:00:00 | | 2016-02-12 | 2,660,200 | 8.58 | 8.73 | 8.57 | 8.71 | 00:00:00 | | 2016-02-16 | 4,454,451 | 8.99 | 9.09 | 8.92 | 9.06 | 00:00:00 | | 2016-02-17 | 4,707,008 | 9.05 | 9.18 | 9.05 | 9.16 | 00:00:00 | | 2016-02-18 | 4,444,415 | 9.30 | 9.31 | 9.20 | 9.26 | 00:00:00 | | 2016-02-19 | 3,855,213 | 9.22 | 9.24 | 9.16 | 9.23 | 00:00:00 | | 2016-02-22 | 2,317,382 | 9.33 | 9.39 | 9.31 | 9.33 | 00:00:00 | | 2016-02-23 | 2,701,520 | 9.29 | 9.30 | 9.19 | 9.22 | 00:00:00 | | 2016-02-24 | 2,320,738 | 9.06 | 9.24 | 9.04 | 9.21 | 00:00:00 | | 2016-02-25 | 2,791,513 | 9.20 | 9.36 | 9.14 | 9.34 | 00:00:00 | | 2016-02-26 | 4,903,022 | 9.32 | 9.32 | 9.18 | 9.20 | 00:00:00 | | 2016-02-29 | 1,655,000 | 9.23 | 9.28 | 9.17 | 9.18 | 00:00:00 | | 2016-03-01 | 3,622,474 | 9.21 | 9.38 | 9.20 | 9.34 | 00:00:00 | | 2016-03-02 | 2,254,597 | 9.28 | 9.31 | 9.19 | 9.30 | 00:00:00 | | 2016-03-03 | 2,442,700 | 9.22 | 9.36 | 9.22 | 9.35 | 00:00:00 | | 2016-03-04 | 3,435,400 | 9.32 | 9.39 | 9.23 | 9.33 | 00:00:00 | | 2016-03-07 | 1,937,200 | 9.28 | 9.38 | 9.26 | 9.36 | 00:00:00 | | 2016-03-08 | 1,728,700 | 9.30 | 9.31 | 9.22 | 9.25 | 00:00:00 | | 2016-03-09 | 2,202,000 | 9.28 | 9.30 | 9.21 | 9.25 | 00:00:00 | | 2016-03-10 | 2,506,400 | 9.24 | 9.33 | 9.14 | 9.18 | 00:00:00 | | 2016-03-11 | 2,175,400 | 9.39 | 9.46 | 9.36 | 9.45 | 00:00:00 | | 2016-03-14 | 1,841,818 | 9.46 | 9.51 | 9.41 | 9.49 | 00:00:00 | | 2016-03-15 | 2,841,569 | 9.47 | 9.53 | 9.45 | 9.52 | 00:00:00 | | 2016-03-16 | 1,998,214 | 9.43 | 9.64 | 9.42 | 9.62 | 00:00:00 | | 2016-03-17 | 2,780,800 | 9.59 | 9.74 | 9.58 | 9.68 | 00:00:00 | | 2016-03-18 | 3,004,117 | 9.68 | 9.86 | 9.66 | 9.82 | 00:00:00 | | 2016-03-21 | 2,523,874 | 9.76 | 9.82 | 9.70 | 9.75 | 00:00:00 | | 2016-03-22 | 1,722,200 | 9.65 | 9.83 | 9.64 | 9.80 | 00:00:00 | | 2016-03-23 | 1,669,700 | 9.76 | 9.77 | 9.61 | 9.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
