|
 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 | | 2017-03-07 | 2,339,400 | 6.44 | 6.48 | 6.41 | 6.42 | 00:00:00 | | 2017-03-08 | 2,279,900 | 6.39 | 6.40 | 6.36 | 6.38 | 00:00:00 | | 2017-03-09 | 4,594,100 | 6.56 | 6.59 | 6.53 | 6.59 | 00:00:00 | | 2017-03-10 | 3,088,300 | 6.59 | 6.64 | 6.55 | 6.62 | 00:00:00 | | 2017-03-13 | 3,283,373 | 6.60 | 6.66 | 6.60 | 6.64 | 00:00:00 | | 2017-03-14 | 1,858,222 | 6.56 | 6.59 | 6.53 | 6.54 | 00:00:00 | | 2017-03-15 | 2,694,700 | 6.46 | 6.55 | 6.43 | 6.55 | 00:00:00 | | 2017-03-16 | 2,573,100 | 6.58 | 6.64 | 6.56 | 6.64 | 00:00:00 | | 2017-03-17 | 7,417,935 | 6.66 | 6.68 | 6.62 | 6.66 | 00:00:00 | | 2017-03-20 | 3,322,258 | 6.62 | 6.66 | 6.60 | 6.61 | 00:00:00 | | 2017-03-21 | 5,098,834 | 6.63 | 6.65 | 6.48 | 6.48 | 00:00:00 | | 2017-03-22 | 2,617,747 | 6.43 | 6.50 | 6.42 | 6.49 | 00:00:00 | | 2017-03-23 | 2,721,636 | 6.45 | 6.52 | 6.42 | 6.46 | 00:00:00 | | 2017-03-24 | 2,167,400 | 6.53 | 6.60 | 6.52 | 6.55 | 00:00:00 | | 2017-03-27 | 5,099,033 | 6.64 | 6.76 | 6.63 | 6.69 | 00:00:00 | | 2017-03-28 | 7,214,054 | 6.58 | 6.64 | 6.44 | 6.45 | 00:00:00 | | 2017-03-29 | 5,530,506 | 6.48 | 6.54 | 6.37 | 6.53 | 00:00:00 | | 2017-03-30 | 5,246,284 | 6.47 | 6.58 | 6.47 | 6.56 | 00:00:00 | | 2017-03-31 | 6,352,851 | 6.62 | 6.71 | 6.62 | 6.64 | 00:00:00 | | 2017-04-03 | 3,371,400 | 6.68 | 6.70 | 6.52 | 6.55 | 00:00:00 | | 2017-04-04 | 5,007,686 | 6.47 | 6.60 | 6.47 | 6.54 | 00:00:00 | | 2017-04-05 | 5,821,395 | 6.43 | 6.44 | 6.34 | 6.38 | 00:00:00 | | 2017-04-06 | 4,390,200 | 6.44 | 6.50 | 6.43 | 6.45 | 00:00:00 | | 2017-04-07 | 3,294,100 | 6.41 | 6.50 | 6.41 | 6.47 | 00:00:00 | | 2017-04-10 | 4,378,100 | 6.43 | 6.49 | 6.42 | 6.46 | 00:00:00 | | 2017-04-11 | 8,340,141 | 6.37 | 6.39 | 6.29 | 6.33 | 00:00:00 | | 2017-04-12 | 4,390,193 | 6.46 | 6.46 | 6.38 | 6.42 | 00:00:00 | | 2017-04-13 | 3,088,816 | 6.36 | 6.41 | 6.32 | 6.36 | 00:00:00 | | 2017-04-17 | 2,223,800 | 6.37 | 6.42 | 6.35 | 6.40 | 00:00:00 | | 2017-04-18 | 2,722,900 | 6.37 | 6.37 | 6.30 | 6.34 | 00:00:00 | | 2017-04-19 | 3,170,100 | 6.33 | 6.37 | 6.29 | 6.30 | 00:00:00 | | 2017-04-20 | 3,678,899 | 6.35 | 6.39 | 6.32 | 6.33 | 00:00:00 | | 2017-04-21 | 2,535,114 | 6.31 | 6.32 | 6.23 | 6.23 | 00:00:00 | | 2017-04-24 | 5,667,178 | 6.47 | 6.51 | 6.36 | 6.36 | 00:00:00 | | 2017-04-25 | 9,787,601 | 6.21 | 6.34 | 6.20 | 6.25 | 00:00:00 | | 2017-04-26 | 6,427,530 | 6.26 | 6.42 | 6.26 | 6.38 | 00:00:00 | | 2017-04-27 | 7,509,375 | 6.35 | 6.47 | 6.34 | 6.47 | 00:00:00 | | 2017-04-28 | 4,946,287 | 6.47 | 6.50 | 6.40 | 6.49 | 00:00:00 | | 2017-05-01 | 3,640,600 | 6.51 | 6.51 | 6.44 | 6.46 | 00:00:00 | | 2017-05-02 | 4,521,516 | 6.60 | 6.63 | 6.59 | 6.61 | 00:00:00 | | 2017-05-03 | 2,175,747 | 6.50 | 6.53 | 6.48 | 6.51 | 00:00:00 | | 2017-05-04 | 3,483,867 | 6.55 | 6.62 | 6.55 | 6.60 | 00:00:00 | | 2017-05-05 | 7,435,516 | 6.62 | 6.64 | 6.59 | 6.62 | 00:00:00 | | 2017-05-08 | 4,383,757 | 6.59 | 6.61 | 6.55 | 6.58 | 00:00:00 | | 2017-05-09 | 5,186,100 | 6.57 | 6.62 | 6.55 | 6.61 | 00:00:00 | | 2017-05-10 | 2,752,600 | 6.53 | 6.54 | 6.48 | 6.49 | 00:00:00 | | 2017-05-11 | 2,881,400 | 6.46 | 6.47 | 6.40 | 6.44 | 00:00:00 | | 2017-05-12 | 9,468,300 | 6.51 | 6.52 | 6.46 | 6.48 | 00:00:00 | | 2017-05-15 | 3,184,995 | 6.57 | 6.69 | 6.57 | 6.66 | 00:00:00 | | 2017-05-16 | 6,910,808 | 6.73 | 6.77 | 6.68 | 6.76 | 00:00:00 | | 2017-05-17 | 3,759,736 | 6.67 | 6.70 | 6.57 | 6.58 | 00:00:00 | | 2017-05-18 | 4,701,528 | 6.52 | 6.55 | 6.47 | 6.49 | 00:00:00 | | 2017-05-19 | 3,141,927 | 6.59 | 6.63 | 6.57 | 6.59 | 00:00:00 | | 2017-05-22 | 2,170,792 | 6.65 | 6.69 | 6.64 | 6.67 | 00:00:00 | | 2017-05-23 | 7,884,572 | 6.94 | 7.02 | 6.93 | 6.99 | 00:00:00 | | 2017-05-24 | 9,114,071 | 7.06 | 7.11 | 6.98 | 6.99 | 00:00:00 | | 2017-05-25 | 9,152,936 | 7.03 | 7.10 | 6.98 | 7.05 | 00:00:00 | | 2017-05-26 | 6,022,170 | 6.92 | 7.05 | 6.91 | 6.99 | 00:00:00 | | 2017-05-30 | 15,882,087 | 6.90 | 7.21 | 6.86 | 7.19 | 00:00:00 | | 2017-05-31 | 14,349,409 | 7.33 | 7.34 | 7.20 | 7.24 | 00:00:00 | | 2017-06-01 | 3,835,616 | 7.31 | 7.34 | 7.29 | 7.34 | 00:00:00 | | 2017-06-02 | 4,221,928 | 7.42 | 7.43 | 7.36 | 7.40 | 00:00:00 | | 2017-06-05 | 2,783,695 | 7.28 | 7.32 | 7.26 | 7.31 | 00:00:00 | | 2017-06-06 | 2,267,857 | 7.27 | 7.31 | 7.21 | 7.24 | 00:00:00 | | 2017-06-07 | 2,590,278 | 7.24 | 7.26 | 7.15 | 7.20 | 00:00:00 | | 2017-06-08 | 4,630,775 | 7.26 | 7.29 | 7.24 | 7.27 | 00:00:00 | | 2017-06-09 | 6,451,937 | 7.25 | 7.27 | 7.07 | 7.14 | 00:00:00 | | 2017-06-12 | 4,766,330 | 7.13 | 7.19 | 7.10 | 7.17 | 00:00:00 | | 2017-06-13 | 4,080,482 | 7.23 | 7.27 | 7.17 | 7.23 | 00:00:00 | | 2017-06-14 | 5,102,885 | 7.24 | 7.25 | 7.06 | 7.10 | 00:00:00 | | 2017-06-15 | 4,245,748 | 6.93 | 6.97 | 6.89 | 6.95 | 00:00:00 | | 2017-06-16 | 7,597,096 | 6.98 | 6.99 | 6.93 | 6.98 | 00:00:00 | | 2017-06-19 | 2,852,498 | 7.03 | 7.08 | 7.02 | 7.06 | 00:00:00 | | 2017-06-20 | 5,326,545 | 7.05 | 7.07 | 6.99 | 7.02 | 00:00:00 | | 2017-06-21 | 6,071,967 | 7.04 | 7.15 | 7.03 | 7.13 | 00:00:00 | | 2017-06-22 | 3,893,981 | 7.25 | 7.27 | 7.21 | 7.25 | 00:00:00 | | 2017-06-23 | 2,549,104 | 7.25 | 7.31 | 7.19 | 7.25 | 00:00:00 | | 2017-06-26 | 3,688,047 | 7.29 | 7.30 | 7.21 | 7.24 | 00:00:00 | | 2017-06-27 | 3,381,682 | 7.23 | 7.23 | 7.15 | 7.18 | 00:00:00 | | 2017-06-28 | 5,332,209 | 7.15 | 7.31 | 7.15 | 7.29 | 00:00:00 | | 2017-06-29 | 3,312,075 | 7.24 | 7.25 | 7.09 | 7.13 | 00:00:00 | | 2017-06-30 | 5,141,540 | 7.17 | 7.20 | 7.08 | 7.17 | 00:00:00 | | 2017-07-03 | 895,368 | 7.17 | 7.20 | 7.13 | 7.13 | 00:00:00 | | 2017-07-05 | 5,756,757 | 7.25 | 7.26 | 7.19 | 7.23 | 00:00:00 | | 2017-07-06 | 3,657,121 | 7.09 | 7.16 | 7.06 | 7.12 | 00:00:00 | | 2017-07-07 | 1,667,436 | 7.17 | 7.23 | 7.15 | 7.23 | 00:00:00 | | 2017-07-10 | 3,671,279 | 7.22 | 7.29 | 7.21 | 7.28 | 00:00:00 | | 2017-07-11 | 3,539,185 | 7.30 | 7.37 | 7.28 | 7.35 | 00:00:00 | | 2017-07-12 | 2,229,059 | 7.40 | 7.47 | 7.40 | 7.46 | 00:00:00 | | 2017-07-13 | 4,803,627 | 7.35 | 7.40 | 7.28 | 7.39 | 00:00:00 | | 2017-07-14 | 3,048,019 | 7.44 | 7.46 | 7.40 | 7.43 | 00:00:00 | | 2017-07-17 | 5,775,736 | 7.30 | 7.33 | 7.24 | 7.28 | 00:00:00 | | 2017-07-18 | 22,175,780 | 6.29 | 6.31 | 6.04 | 6.07 | 00:00:00 | | 2017-07-19 | 12,565,059 | 6.15 | 6.20 | 6.11 | 6.14 | 00:00:00 | | 2017-07-20 | 24,371,963 | 6.26 | 6.35 | 6.24 | 6.29 | 00:00:00 | | 2017-07-21 | 10,620,120 | 6.27 | 6.31 | 6.25 | 6.29 | 00:00:00 | | 2017-07-24 | 7,335,461 | 6.35 | 6.40 | 6.30 | 6.32 | 00:00:00 | | 2017-07-25 | 4,914,899 | 6.39 | 6.42 | 6.34 | 6.35 | 00:00:00 | | 2017-07-26 | 2,692,903 | 6.30 | 6.33 | 6.27 | 6.30 | 00:00:00 | | 2017-07-27 | 2,928,492 | 6.29 | 6.30 | 6.18 | 6.24 | 00:00:00 | | 2017-07-28 | 4,970,497 | 6.28 | 6.35 | 6.28 | 6.34 | 00:00:00 | | 2017-07-31 | 5,783,571 | 6.37 | 6.48 | 6.37 | 6.42 | 00:00:00 | | 2017-08-01 | 2,210,363 | 6.39 | 6.40 | 6.32 | 6.34 | 00:00:00 | | 2017-08-02 | 4,136,013 | 6.35 | 6.37 | 6.29 | 6.33 | 00:00:00 | | 2017-08-03 | 2,129,598 | 6.35 | 6.36 | 6.27 | 6.28 | 00:00:00 | | 2017-08-04 | 2,095,181 | 6.30 | 6.32 | 6.24 | 6.26 | 00:00:00 | | 2017-08-07 | 4,471,222 | 6.19 | 6.24 | 6.18 | 6.23 | 00:00:00 | | 2017-08-08 | 2,612,878 | 6.21 | 6.22 | 6.13 | 6.16 | 00:00:00 | | 2017-08-09 | 2,379,956 | 6.08 | 6.13 | 6.06 | 6.11 | 00:00:00 | | 2017-08-10 | 3,628,926 | 6.04 | 6.09 | 6.00 | 6.02 | 00:00:00 | | 2017-08-11 | 2,389,439 | 5.98 | 6.02 | 5.95 | 6.00 | 00:00:00 | | 2017-08-14 | 2,009,452 | 6.06 | 6.15 | 6.05 | 6.10 | 00:00:00 | | 2017-08-15 | 1,641,607 | 6.12 | 6.13 | 6.08 | 6.10 | 00:00:00 | | 2017-08-16 | 2,370,662 | 6.06 | 6.11 | 6.05 | 6.10 | 00:00:00 | | 2017-08-17 | 3,182,695 | 6.09 | 6.11 | 5.99 | 6.00 | 00:00:00 | | 2017-08-18 | 1,920,175 | 6.00 | 6.03 | 5.97 | 6.01 | 00:00:00 | | 2017-08-21 | 3,003,064 | 5.94 | 5.97 | 5.90 | 5.92 | 00:00:00 | | 2017-08-22 | 3,224,531 | 5.90 | 5.92 | 5.86 | 5.92 | 00:00:00 | | 2017-08-23 | 1,785,683 | 5.95 | 5.99 | 5.91 | 5.97 | 00:00:00 | | 2017-08-24 | 1,914,231 | 5.89 | 5.92 | 5.88 | 5.91 | 00:00:00 | | 2017-08-25 | 1,998,943 | 5.91 | 5.95 | 5.90 | 5.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
