|
 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 | | 2016-03-23 | 1,669,700 | 9.76 | 9.77 | 9.61 | 9.63 | 00:00:00 | | 2016-03-24 | 2,713,221 | 9.52 | 9.55 | 9.40 | 9.54 | 00:00:00 | | 2016-03-28 | 3,011,600 | 9.59 | 9.61 | 9.54 | 9.56 | 00:00:00 | | 2016-03-29 | 2,625,143 | 9.53 | 9.77 | 9.52 | 9.74 | 00:00:00 | | 2016-03-30 | 5,150,016 | 10.05 | 10.10 | 10.01 | 10.05 | 00:00:00 | | 2016-03-31 | 2,706,548 | 10.00 | 10.06 | 9.99 | 10.03 | 00:00:00 | | 2016-04-01 | 7,099,312 | 9.92 | 10.06 | 9.91 | 10.05 | 00:00:00 | | 2016-04-04 | 5,998,900 | 10.08 | 10.10 | 10.04 | 10.04 | 00:00:00 | | 2016-04-05 | 9,470,000 | 9.77 | 9.84 | 9.73 | 9.75 | 00:00:00 | | 2016-04-06 | 6,346,900 | 9.80 | 9.96 | 9.78 | 9.96 | 00:00:00 | | 2016-04-07 | 2,892,624 | 9.93 | 9.95 | 9.80 | 9.82 | 00:00:00 | | 2016-04-08 | 2,965,656 | 10.02 | 10.07 | 9.97 | 10.04 | 00:00:00 | | 2016-04-11 | 3,300,800 | 10.11 | 10.17 | 10.03 | 10.05 | 00:00:00 | | 2016-04-12 | 2,866,945 | 9.90 | 9.95 | 9.82 | 9.90 | 00:00:00 | | 2016-04-13 | 2,587,180 | 10.13 | 10.20 | 10.08 | 10.16 | 00:00:00 | | 2016-04-14 | 7,641,150 | 9.74 | 9.77 | 9.70 | 9.73 | 00:00:00 | | 2016-04-15 | 3,614,400 | 9.63 | 9.67 | 9.59 | 9.63 | 00:00:00 | | 2016-04-18 | 4,008,366 | 9.59 | 9.65 | 9.58 | 9.65 | 00:00:00 | | 2016-04-19 | 2,767,896 | 9.80 | 9.81 | 9.73 | 9.77 | 00:00:00 | | 2016-04-20 | 5,716,526 | 9.72 | 9.86 | 9.66 | 9.75 | 00:00:00 | | 2016-04-21 | 15,282,300 | 8.58 | 8.59 | 8.23 | 8.27 | 00:00:00 | | 2016-04-22 | 14,999,400 | 8.27 | 8.30 | 8.23 | 8.29 | 00:00:00 | | 2016-04-25 | 10,419,004 | 8.22 | 8.22 | 8.11 | 8.13 | 00:00:00 | | 2016-04-26 | 7,572,649 | 8.30 | 8.31 | 8.20 | 8.23 | 00:00:00 | | 2016-04-27 | 7,551,753 | 8.26 | 8.31 | 8.21 | 8.27 | 00:00:00 | | 2016-04-28 | 4,183,145 | 8.21 | 8.30 | 8.20 | 8.21 | 00:00:00 | | 2016-04-29 | 4,697,629 | 8.19 | 8.24 | 8.05 | 8.09 | 00:00:00 | | 2016-05-02 | 4,135,621 | 8.11 | 8.13 | 8.06 | 8.09 | 00:00:00 | | 2016-05-03 | 4,839,733 | 7.99 | 8.00 | 7.87 | 7.88 | 00:00:00 | | 2016-05-04 | 2,954,890 | 7.87 | 7.87 | 7.73 | 7.75 | 00:00:00 | | 2016-05-05 | 3,510,669 | 7.77 | 7.81 | 7.73 | 7.76 | 00:00:00 | | 2016-05-06 | 2,942,103 | 7.71 | 7.74 | 7.65 | 7.71 | 00:00:00 | | 2016-05-09 | 4,267,800 | 7.86 | 7.88 | 7.74 | 7.75 | 00:00:00 | | 2016-05-10 | 3,663,586 | 7.64 | 7.71 | 7.61 | 7.68 | 00:00:00 | | 2016-05-11 | 2,371,846 | 7.60 | 7.64 | 7.57 | 7.57 | 00:00:00 | | 2016-05-12 | 2,664,012 | 7.61 | 7.62 | 7.46 | 7.49 | 00:00:00 | | 2016-05-13 | 4,559,503 | 7.54 | 7.59 | 7.44 | 7.47 | 00:00:00 | | 2016-05-16 | 4,929,900 | 7.55 | 7.69 | 7.53 | 7.65 | 00:00:00 | | 2016-05-17 | 4,231,950 | 7.66 | 7.68 | 7.53 | 7.54 | 00:00:00 | | 2016-05-18 | 4,250,146 | 7.60 | 7.68 | 7.53 | 7.58 | 00:00:00 | | 2016-05-19 | 2,645,112 | 7.53 | 7.57 | 7.46 | 7.51 | 00:00:00 | | 2016-05-20 | 1,942,661 | 7.56 | 7.62 | 7.56 | 7.58 | 00:00:00 | | 2016-05-23 | 1,766,257 | 7.62 | 7.66 | 7.60 | 7.60 | 00:00:00 | | 2016-05-24 | 1,860,300 | 7.66 | 7.72 | 7.65 | 7.71 | 00:00:00 | | 2016-05-25 | 5,235,700 | 7.72 | 7.78 | 7.70 | 7.73 | 00:00:00 | | 2016-05-26 | 2,612,617 | 7.80 | 7.81 | 7.73 | 7.76 | 00:00:00 | | 2016-05-27 | 3,361,460 | 7.69 | 7.77 | 7.68 | 7.75 | 00:00:00 | | 2016-05-31 | 3,953,566 | 7.77 | 7.78 | 7.70 | 7.73 | 00:00:00 | | 2016-06-01 | 4,039,300 | 7.56 | 7.57 | 7.52 | 7.56 | 00:00:00 | | 2016-06-02 | 3,710,000 | 7.54 | 7.61 | 7.52 | 7.58 | 00:00:00 | | 2016-06-03 | 4,196,932 | 7.74 | 7.75 | 7.63 | 7.72 | 00:00:00 | | 2016-06-06 | 2,310,779 | 7.72 | 7.76 | 7.69 | 7.73 | 00:00:00 | | 2016-06-07 | 3,372,800 | 7.76 | 7.81 | 7.74 | 7.78 | 00:00:00 | | 2016-06-08 | 4,352,000 | 7.76 | 7.78 | 7.67 | 7.69 | 00:00:00 | | 2016-06-09 | 2,528,100 | 7.62 | 7.66 | 7.59 | 7.62 | 00:00:00 | | 2016-06-10 | 8,066,500 | 7.41 | 7.45 | 7.37 | 7.40 | 00:00:00 | | 2016-06-13 | 4,278,351 | 7.35 | 7.44 | 7.33 | 7.34 | 00:00:00 | | 2016-06-14 | 3,482,494 | 7.25 | 7.30 | 7.21 | 7.28 | 00:00:00 | | 2016-06-15 | 5,785,796 | 7.61 | 7.79 | 7.60 | 7.69 | 00:00:00 | | 2016-06-16 | 3,972,529 | 7.52 | 7.68 | 7.48 | 7.67 | 00:00:00 | | 2016-06-17 | 5,891,364 | 7.61 | 7.70 | 7.59 | 7.67 | 00:00:00 | | 2016-06-20 | 2,885,100 | 7.85 | 7.87 | 7.80 | 7.83 | 00:00:00 | | 2016-06-21 | 6,423,000 | 7.93 | 7.98 | 7.86 | 7.92 | 00:00:00 | | 2016-06-22 | 3,752,300 | 7.96 | 7.98 | 7.89 | 7.91 | 00:00:00 | | 2016-06-23 | 2,800,991 | 8.03 | 8.04 | 7.95 | 8.04 | 00:00:00 | | 2016-06-24 | 5,713,516 | 7.44 | 7.64 | 7.38 | 7.45 | 00:00:00 | | 2016-06-27 | 12,937,921 | 7.19 | 7.21 | 7.03 | 7.17 | 00:00:00 | | 2016-06-28 | 2,868,820 | 7.31 | 7.39 | 7.27 | 7.38 | 00:00:00 | | 2016-06-29 | 2,023,663 | 7.47 | 7.58 | 7.47 | 7.56 | 00:00:00 | | 2016-06-30 | 2,348,886 | 7.56 | 7.69 | 7.53 | 7.68 | 00:00:00 | | 2016-07-01 | 1,648,951 | 7.66 | 7.71 | 7.66 | 7.68 | 00:00:00 | | 2016-07-05 | 3,157,700 | 7.49 | 7.52 | 7.38 | 7.41 | 00:00:00 | | 2016-07-06 | 2,013,510 | 7.36 | 7.45 | 7.30 | 7.44 | 00:00:00 | | 2016-07-07 | 2,851,619 | 7.38 | 7.43 | 7.34 | 7.39 | 00:00:00 | | 2016-07-08 | 1,752,184 | 7.56 | 7.57 | 7.52 | 7.56 | 00:00:00 | | 2016-07-11 | 1,648,778 | 7.68 | 7.70 | 7.67 | 7.70 | 00:00:00 | | 2016-07-12 | 1,441,238 | 7.79 | 7.80 | 7.74 | 7.75 | 00:00:00 | | 2016-07-13 | 3,998,780 | 7.83 | 7.84 | 7.77 | 7.80 | 00:00:00 | | 2016-07-14 | 1,752,785 | 7.85 | 7.89 | 7.80 | 7.82 | 00:00:00 | | 2016-07-15 | 2,311,366 | 7.82 | 7.82 | 7.77 | 7.77 | 00:00:00 | | 2016-07-18 | 8,074,496 | 7.43 | 7.58 | 7.41 | 7.54 | 00:00:00 | | 2016-07-19 | 11,987,611 | 7.18 | 7.23 | 6.96 | 7.08 | 00:00:00 | | 2016-07-20 | 6,144,169 | 7.19 | 7.31 | 7.19 | 7.31 | 00:00:00 | | 2016-07-21 | 2,542,317 | 7.29 | 7.35 | 7.29 | 7.33 | 00:00:00 | | 2016-07-22 | 6,195,308 | 7.34 | 7.37 | 7.30 | 7.36 | 00:00:00 | | 2016-07-25 | 3,916,064 | 7.50 | 7.53 | 7.41 | 7.44 | 00:00:00 | | 2016-07-26 | 2,339,900 | 7.39 | 7.46 | 7.39 | 7.45 | 00:00:00 | | 2016-07-27 | 2,351,300 | 7.49 | 7.51 | 7.40 | 7.48 | 00:00:00 | | 2016-07-28 | 2,156,000 | 7.41 | 7.45 | 7.37 | 7.44 | 00:00:00 | | 2016-07-29 | 4,002,200 | 7.46 | 7.49 | 7.44 | 7.47 | 00:00:00 | | 2016-08-01 | 3,860,400 | 7.36 | 7.40 | 7.33 | 7.35 | 00:00:00 | | 2016-08-02 | 1,983,556 | 7.33 | 7.33 | 7.23 | 7.26 | 00:00:00 | | 2016-08-03 | 2,478,976 | 7.19 | 7.21 | 7.15 | 7.20 | 00:00:00 | | 2016-08-04 | 1,649,195 | 7.18 | 7.24 | 7.15 | 7.22 | 00:00:00 | | 2016-08-05 | 11,359,100 | 7.23 | 7.33 | 7.21 | 7.31 | 00:00:00 | | 2016-08-08 | 2,995,500 | 7.28 | 7.33 | 7.25 | 7.30 | 00:00:00 | | 2016-08-09 | 3,310,761 | 7.29 | 7.35 | 7.28 | 7.32 | 00:00:00 | | 2016-08-10 | 1,920,887 | 7.37 | 7.40 | 7.34 | 7.35 | 00:00:00 | | 2016-08-11 | 1,176,066 | 7.34 | 7.37 | 7.31 | 7.33 | 00:00:00 | | 2016-08-12 | 1,203,567 | 7.33 | 7.33 | 7.26 | 7.27 | 00:00:00 | | 2016-08-15 | 4,257,907 | 7.31 | 7.39 | 7.31 | 7.37 | 00:00:00 | | 2016-08-16 | 5,267,071 | 7.41 | 7.44 | 7.37 | 7.39 | 00:00:00 | | 2016-08-17 | 2,612,832 | 7.32 | 7.32 | 7.25 | 7.29 | 00:00:00 | | 2016-08-18 | 2,009,575 | 7.32 | 7.40 | 7.30 | 7.39 | 00:00:00 | | 2016-08-19 | 1,390,219 | 7.35 | 7.39 | 7.31 | 7.38 | 00:00:00 | | 2016-08-22 | 2,609,315 | 7.43 | 7.46 | 7.40 | 7.44 | 00:00:00 | | 2016-08-23 | 4,596,400 | 7.53 | 7.55 | 7.51 | 7.52 | 00:00:00 | | 2016-08-24 | 6,526,900 | 7.48 | 7.50 | 7.45 | 7.47 | 00:00:00 | | 2016-08-25 | 5,933,426 | 7.41 | 7.42 | 7.37 | 7.40 | 00:00:00 | | 2016-08-26 | 8,133,389 | 7.39 | 7.45 | 7.31 | 7.36 | 00:00:00 | | 2016-08-29 | 6,222,118 | 7.33 | 7.35 | 7.28 | 7.33 | 00:00:00 | | 2016-08-30 | 2,523,845 | 7.35 | 7.38 | 7.29 | 7.31 | 00:00:00 | | 2016-08-31 | 2,997,000 | 7.21 | 7.22 | 7.10 | 7.12 | 00:00:00 | | 2016-09-01 | 1,777,900 | 7.12 | 7.16 | 7.09 | 7.14 | 00:00:00 | | 2016-09-02 | 2,411,762 | 7.18 | 7.18 | 7.09 | 7.12 | 00:00:00 | | 2016-09-06 | 6,083,200 | 6.98 | 7.02 | 6.96 | 7.01 | 00:00:00 | | 2016-09-07 | 4,177,600 | 7.03 | 7.09 | 7.02 | 7.05 | 00:00:00 | | 2016-09-08 | 3,965,700 | 6.98 | 7.00 | 6.95 | 7.00 | 00:00:00 | | 2016-09-09 | 4,111,700 | 6.96 | 6.97 | 6.88 | 6.88 | 00:00:00 | | 2016-09-12 | 5,257,054 | 6.78 | 6.90 | 6.76 | 6.89 | 00:00:00 | | 2016-09-13 | 8,029,900 | 6.77 | 6.82 | 6.75 | 6.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
