|
 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 | | 2016-09-13 | 8,029,900 | 6.77 | 6.82 | 6.75 | 6.78 | 00:00:00 | | 2016-09-14 | 3,781,100 | 6.74 | 6.76 | 6.69 | 6.72 | 00:00:00 | | 2016-09-15 | 2,830,422 | 6.79 | 6.85 | 6.73 | 6.83 | 00:00:00 | | 2016-09-16 | 3,570,100 | 6.74 | 6.76 | 6.71 | 6.75 | 00:00:00 | | 2016-09-19 | 2,350,633 | 6.73 | 6.77 | 6.68 | 6.71 | 00:00:00 | | 2016-09-20 | 2,108,740 | 6.76 | 6.78 | 6.71 | 6.73 | 00:00:00 | | 2016-09-21 | 2,375,525 | 6.77 | 6.83 | 6.73 | 6.82 | 00:00:00 | | 2016-09-22 | 4,452,500 | 7.03 | 7.05 | 6.96 | 7.00 | 00:00:00 | | 2016-09-23 | 1,887,100 | 6.91 | 6.95 | 6.90 | 6.93 | 00:00:00 | | 2016-09-26 | 2,552,800 | 6.91 | 6.93 | 6.88 | 6.90 | 00:00:00 | | 2016-09-27 | 5,744,777 | 6.71 | 6.82 | 6.71 | 6.81 | 00:00:00 | | 2016-09-28 | 3,817,342 | 6.85 | 6.85 | 6.75 | 6.82 | 00:00:00 | | 2016-09-29 | 10,166,500 | 7.01 | 7.16 | 6.99 | 7.10 | 00:00:00 | | 2016-09-30 | 4,098,600 | 7.17 | 7.25 | 7.15 | 7.21 | 00:00:00 | | 2016-10-03 | 3,476,400 | 7.23 | 7.24 | 7.15 | 7.17 | 00:00:00 | | 2016-10-04 | 5,993,200 | 7.17 | 7.21 | 7.15 | 7.16 | 00:00:00 | | 2016-10-05 | 4,619,400 | 7.08 | 7.14 | 7.07 | 7.10 | 00:00:00 | | 2016-10-06 | 2,628,900 | 7.07 | 7.12 | 7.04 | 7.12 | 00:00:00 | | 2016-10-07 | 4,410,200 | 7.03 | 7.14 | 7.02 | 7.12 | 00:00:00 | | 2016-10-10 | 2,924,016 | 7.10 | 7.21 | 7.09 | 7.19 | 00:00:00 | | 2016-10-11 | 3,325,500 | 7.07 | 7.10 | 6.98 | 7.01 | 00:00:00 | | 2016-10-12 | 57,940,700 | 5.75 | 5.79 | 5.54 | 5.55 | 00:00:00 | | 2016-10-13 | 35,054,680 | 5.58 | 5.60 | 5.35 | 5.44 | 00:00:00 | | 2016-10-14 | 23,886,991 | 5.45 | 5.50 | 5.42 | 5.43 | 00:00:00 | | 2016-10-17 | 11,307,700 | 5.42 | 5.44 | 5.38 | 5.43 | 00:00:00 | | 2016-10-18 | 5,666,201 | 5.48 | 5.49 | 5.43 | 5.47 | 00:00:00 | | 2016-10-19 | 5,791,326 | 5.43 | 5.45 | 5.39 | 5.40 | 00:00:00 | | 2016-10-20 | 9,993,126 | 5.37 | 5.41 | 5.34 | 5.37 | 00:00:00 | | 2016-10-21 | 20,443,516 | 5.15 | 5.15 | 5.02 | 5.10 | 00:00:00 | | 2016-10-24 | 21,785,800 | 5.06 | 5.10 | 5.05 | 5.10 | 00:00:00 | | 2016-10-25 | 17,362,900 | 5.00 | 5.04 | 4.99 | 5.02 | 00:00:00 | | 2016-10-26 | 14,241,500 | 4.97 | 5.06 | 4.94 | 5.04 | 00:00:00 | | 2016-10-27 | 13,648,047 | 4.91 | 4.97 | 4.89 | 4.94 | 00:00:00 | | 2016-10-28 | 9,140,905 | 4.83 | 4.89 | 4.83 | 4.87 | 00:00:00 | | 2016-10-31 | 8,347,600 | 4.91 | 4.93 | 4.84 | 4.87 | 00:00:00 | | 2016-11-01 | 7,055,769 | 4.94 | 4.94 | 4.83 | 4.85 | 00:00:00 | | 2016-11-02 | 10,204,628 | 5.00 | 5.05 | 4.93 | 4.95 | 00:00:00 | | 2016-11-03 | 8,357,824 | 4.96 | 4.96 | 4.86 | 4.87 | 00:00:00 | | 2016-11-04 | 8,627,967 | 4.91 | 4.91 | 4.85 | 4.86 | 00:00:00 | | 2016-11-07 | 7,552,000 | 4.92 | 4.97 | 4.90 | 4.94 | 00:00:00 | | 2016-11-08 | 3,950,800 | 4.99 | 5.02 | 4.96 | 4.99 | 00:00:00 | | 2016-11-09 | 4,319,554 | 4.90 | 4.98 | 4.89 | 4.94 | 00:00:00 | | 2016-11-10 | 7,693,917 | 5.03 | 5.14 | 5.03 | 5.10 | 00:00:00 | | 2016-11-11 | 4,167,600 | 5.06 | 5.07 | 5.00 | 5.04 | 00:00:00 | | 2016-11-14 | 4,855,782 | 5.01 | 5.07 | 5.01 | 5.05 | 00:00:00 | | 2016-11-15 | 10,410,229 | 5.00 | 5.13 | 4.99 | 5.12 | 00:00:00 | | 2016-11-16 | 5,169,761 | 5.09 | 5.15 | 5.07 | 5.11 | 00:00:00 | | 2016-11-17 | 5,747,113 | 5.17 | 5.19 | 5.15 | 5.16 | 00:00:00 | | 2016-11-18 | 4,070,837 | 5.15 | 5.18 | 5.14 | 5.15 | 00:00:00 | | 2016-11-21 | 3,408,400 | 5.15 | 5.19 | 5.14 | 5.19 | 00:00:00 | | 2016-11-22 | 5,344,500 | 5.18 | 5.20 | 5.17 | 5.18 | 00:00:00 | | 2016-11-23 | 6,624,700 | 5.10 | 5.17 | 5.09 | 5.17 | 00:00:00 | | 2016-11-25 | 1,113,200 | 5.19 | 5.19 | 5.18 | 5.18 | 00:00:00 | | 2016-11-28 | 2,860,821 | 5.12 | 5.15 | 5.11 | 5.13 | 00:00:00 | | 2016-11-29 | 5,030,900 | 5.11 | 5.15 | 5.11 | 5.12 | 00:00:00 | | 2016-11-30 | 2,133,800 | 5.14 | 5.16 | 5.11 | 5.12 | 00:00:00 | | 2016-12-01 | 4,053,300 | 5.15 | 5.16 | 5.10 | 5.12 | 00:00:00 | | 2016-12-02 | 4,465,400 | 5.17 | 5.22 | 5.13 | 5.16 | 00:00:00 | | 2016-12-05 | 3,483,488 | 5.27 | 5.31 | 5.26 | 5.30 | 00:00:00 | | 2016-12-06 | 4,553,637 | 5.40 | 5.49 | 5.37 | 5.46 | 00:00:00 | | 2016-12-07 | 4,969,600 | 5.50 | 5.57 | 5.49 | 5.55 | 00:00:00 | | 2016-12-08 | 4,246,700 | 5.49 | 5.51 | 5.44 | 5.46 | 00:00:00 | | 2016-12-09 | 3,775,266 | 5.56 | 5.62 | 5.55 | 5.59 | 00:00:00 | | 2016-12-12 | 4,058,095 | 5.61 | 5.67 | 5.60 | 5.63 | 00:00:00 | | 2016-12-13 | 5,137,100 | 5.70 | 5.74 | 5.69 | 5.69 | 00:00:00 | | 2016-12-14 | 7,342,000 | 5.77 | 5.85 | 5.73 | 5.73 | 00:00:00 | | 2016-12-15 | 7,409,900 | 5.85 | 5.91 | 5.83 | 5.86 | 00:00:00 | | 2016-12-16 | 6,817,300 | 5.97 | 5.98 | 5.91 | 5.93 | 00:00:00 | | 2016-12-19 | 4,497,599 | 5.99 | 6.02 | 5.94 | 5.95 | 00:00:00 | | 2016-12-20 | 4,322,849 | 5.80 | 5.82 | 5.76 | 5.81 | 00:00:00 | | 2016-12-21 | 3,795,192 | 5.82 | 5.84 | 5.76 | 5.78 | 00:00:00 | | 2016-12-22 | 5,019,502 | 5.77 | 5.77 | 5.68 | 5.70 | 00:00:00 | | 2016-12-23 | 4,925,963 | 5.80 | 5.83 | 5.76 | 5.78 | 00:00:00 | | 2016-12-27 | 3,665,500 | 5.82 | 5.86 | 5.79 | 5.80 | 00:00:00 | | 2016-12-28 | 3,203,610 | 5.83 | 5.84 | 5.75 | 5.78 | 00:00:00 | | 2016-12-29 | 4,045,972 | 5.78 | 5.82 | 5.74 | 5.76 | 00:00:00 | | 2016-12-30 | 3,146,098 | 5.89 | 5.90 | 5.81 | 5.83 | 00:00:00 | | 2017-01-03 | 3,285,400 | 5.78 | 5.81 | 5.75 | 5.78 | 00:00:00 | | 2017-01-04 | 4,086,900 | 5.87 | 5.90 | 5.85 | 5.89 | 00:00:00 | | 2017-01-05 | 2,298,300 | 5.90 | 5.92 | 5.87 | 5.87 | 00:00:00 | | 2017-01-06 | 3,712,600 | 5.88 | 5.90 | 5.83 | 5.87 | 00:00:00 | | 2017-01-09 | 4,019,900 | 5.82 | 5.91 | 5.81 | 5.87 | 00:00:00 | | 2017-01-10 | 4,631,400 | 5.92 | 5.94 | 5.85 | 5.88 | 00:00:00 | | 2017-01-11 | 5,554,000 | 5.85 | 5.90 | 5.82 | 5.88 | 00:00:00 | | 2017-01-12 | 3,619,100 | 5.87 | 5.90 | 5.83 | 5.88 | 00:00:00 | | 2017-01-13 | 2,445,600 | 5.91 | 5.94 | 5.89 | 5.92 | 00:00:00 | | 2017-01-17 | 4,918,246 | 6.00 | 6.01 | 5.96 | 6.01 | 00:00:00 | | 2017-01-18 | 3,085,771 | 5.91 | 5.95 | 5.89 | 5.91 | 00:00:00 | | 2017-01-19 | 2,512,498 | 5.83 | 5.86 | 5.77 | 5.82 | 00:00:00 | | 2017-01-20 | 3,887,039 | 5.83 | 5.88 | 5.82 | 5.87 | 00:00:00 | | 2017-01-23 | 3,239,421 | 5.81 | 5.83 | 5.75 | 5.81 | 00:00:00 | | 2017-01-24 | 3,617,770 | 5.85 | 5.94 | 5.83 | 5.91 | 00:00:00 | | 2017-01-25 | 3,497,057 | 5.87 | 5.90 | 5.83 | 5.89 | 00:00:00 | | 2017-01-26 | 11,650,737 | 5.93 | 6.09 | 5.88 | 6.07 | 00:00:00 | | 2017-01-27 | 8,209,803 | 5.90 | 5.95 | 5.88 | 5.92 | 00:00:00 | | 2017-01-30 | 5,199,528 | 5.85 | 5.85 | 5.81 | 5.82 | 00:00:00 | | 2017-01-31 | 4,096,500 | 5.92 | 5.93 | 5.84 | 5.89 | 00:00:00 | | 2017-02-01 | 3,091,900 | 5.87 | 5.88 | 5.80 | 5.86 | 00:00:00 | | 2017-02-02 | 4,953,100 | 5.90 | 5.92 | 5.85 | 5.87 | 00:00:00 | | 2017-02-03 | 2,485,500 | 5.84 | 5.85 | 5.79 | 5.80 | 00:00:00 | | 2017-02-06 | 3,604,395 | 5.68 | 5.70 | 5.65 | 5.69 | 00:00:00 | | 2017-02-07 | 2,468,512 | 5.67 | 5.68 | 5.61 | 5.62 | 00:00:00 | | 2017-02-08 | 3,634,432 | 5.66 | 5.71 | 5.63 | 5.71 | 00:00:00 | | 2017-02-09 | 1,829,200 | 5.75 | 5.79 | 5.74 | 5.77 | 00:00:00 | | 2017-02-10 | 1,588,000 | 5.70 | 5.72 | 5.68 | 5.71 | 00:00:00 | | 2017-02-13 | 1,923,200 | 5.71 | 5.74 | 5.68 | 5.72 | 00:00:00 | | 2017-02-14 | 2,590,500 | 5.73 | 5.78 | 5.73 | 5.78 | 00:00:00 | | 2017-02-15 | 9,071,500 | 5.76 | 5.91 | 5.75 | 5.90 | 00:00:00 | | 2017-02-16 | 6,517,700 | 6.08 | 6.15 | 6.08 | 6.13 | 00:00:00 | | 2017-02-17 | 3,384,600 | 5.93 | 6.00 | 5.91 | 5.96 | 00:00:00 | | 2017-02-21 | 5,488,100 | 6.18 | 6.25 | 6.15 | 6.21 | 00:00:00 | | 2017-02-22 | 11,241,400 | 6.33 | 6.42 | 6.30 | 6.41 | 00:00:00 | | 2017-02-23 | 5,588,200 | 6.65 | 6.65 | 6.53 | 6.53 | 00:00:00 | | 2017-02-24 | 14,348,400 | 6.47 | 6.49 | 6.43 | 6.45 | 00:00:00 | | 2017-02-27 | 3,040,265 | 6.40 | 6.46 | 6.38 | 6.44 | 00:00:00 | | 2017-02-28 | 4,731,500 | 6.43 | 6.52 | 6.43 | 6.45 | 00:00:00 | | 2017-03-01 | 3,924,500 | 6.58 | 6.60 | 6.52 | 6.58 | 00:00:00 | | 2017-03-02 | 3,121,100 | 6.58 | 6.59 | 6.50 | 6.53 | 00:00:00 | | 2017-03-03 | 3,368,100 | 6.59 | 6.61 | 6.55 | 6.60 | 00:00:00 | | 2017-03-06 | 4,943,856 | 6.57 | 6.57 | 6.47 | 6.49 | 00:00:00 | | 2017-03-07 | 2,339,400 | 6.44 | 6.48 | 6.41 | 6.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
