|
 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 | | 2017-08-25 | 1,998,943 | 5.91 | 5.95 | 5.90 | 5.93 | 00:00:00 | | 2017-08-28 | 2,147,054 | 5.89 | 5.94 | 5.88 | 5.94 | 00:00:00 | | 2017-08-29 | 3,634,889 | 5.76 | 5.85 | 5.75 | 5.85 | 00:00:00 | | 2017-08-30 | 1,599,303 | 5.87 | 5.90 | 5.85 | 5.90 | 00:00:00 | | 2017-08-31 | 2,217,710 | 5.79 | 5.84 | 5.78 | 5.83 | 00:00:00 | | 2017-09-01 | 2,364,495 | 5.82 | 5.83 | 5.77 | 5.81 | 00:00:00 | | 2017-09-05 | 3,092,766 | 5.80 | 5.81 | 5.73 | 5.75 | 00:00:00 | | 2017-09-06 | 2,322,902 | 5.71 | 5.75 | 5.70 | 5.73 | 00:00:00 | | 2017-09-07 | 1,817,540 | 5.79 | 5.81 | 5.76 | 5.80 | 00:00:00 | | 2017-09-08 | 1,386,377 | 5.77 | 5.77 | 5.72 | 5.72 | 00:00:00 | | 2017-09-11 | 2,065,546 | 5.78 | 5.79 | 5.75 | 5.75 | 00:00:00 | | 2017-09-12 | 1,751,857 | 5.76 | 5.88 | 5.76 | 5.82 | 00:00:00 | | 2017-09-13 | 4,893,011 | 5.72 | 5.74 | 5.70 | 5.73 | 00:00:00 | | 2017-09-14 | 3,094,826 | 5.66 | 5.73 | 5.65 | 5.70 | 00:00:00 | | 2017-09-15 | 4,252,541 | 5.72 | 5.77 | 5.72 | 5.76 | 00:00:00 | | 2017-09-18 | 2,458,315 | 5.76 | 5.78 | 5.71 | 5.72 | 00:00:00 | | 2017-09-19 | 3,756,172 | 5.70 | 5.72 | 5.66 | 5.68 | 00:00:00 | | 2017-09-20 | 7,169,648 | 5.63 | 5.64 | 5.54 | 5.60 | 00:00:00 | | 2017-09-21 | 9,230,934 | 5.53 | 5.71 | 5.52 | 5.68 | 00:00:00 | | 2017-09-22 | 12,067,018 | 5.63 | 5.71 | 5.61 | 5.68 | 00:00:00 | | 2017-09-25 | 17,086,109 | 5.65 | 5.72 | 5.64 | 5.70 | 00:00:00 | | 2017-09-26 | 17,865,011 | 5.68 | 5.74 | 5.67 | 5.72 | 00:00:00 | | 2017-09-27 | 16,844,138 | 5.68 | 5.70 | 5.63 | 5.66 | 00:00:00 | | 2017-09-28 | 18,105,136 | 5.68 | 5.76 | 5.67 | 5.74 | 00:00:00 | | 2017-09-29 | 3,858,045 | 5.77 | 5.77 | 5.70 | 5.75 | 00:00:00 | | 2017-10-02 | 5,167,697 | 5.73 | 5.77 | 5.71 | 5.76 | 00:00:00 | | 2017-10-03 | 13,632,726 | 5.64 | 5.65 | 5.60 | 5.63 | 00:00:00 | | 2017-10-04 | 6,791,893 | 5.58 | 5.62 | 5.56 | 5.60 | 00:00:00 | | 2017-10-05 | 12,393,836 | 5.66 | 5.72 | 5.66 | 5.68 | 00:00:00 | | 2017-10-06 | 3,871,464 | 5.68 | 5.74 | 5.68 | 5.73 | 00:00:00 | | 2017-10-09 | 5,985,158 | 5.91 | 5.93 | 5.88 | 5.89 | 00:00:00 | | 2017-10-10 | 2,909,280 | 5.91 | 5.92 | 5.79 | 5.81 | 00:00:00 | | 2017-10-11 | 2,080,360 | 5.76 | 5.79 | 5.75 | 5.76 | 00:00:00 | | 2017-10-12 | 2,500,283 | 5.75 | 5.79 | 5.74 | 5.75 | 00:00:00 | | 2017-10-13 | 3,661,111 | 5.99 | 5.99 | 5.94 | 5.95 | 00:00:00 | | 2017-10-16 | 3,270,029 | 5.96 | 5.96 | 5.90 | 5.91 | 00:00:00 | | 2017-10-17 | 3,624,578 | 5.90 | 5.91 | 5.86 | 5.90 | 00:00:00 | | 2017-10-18 | 4,515,529 | 6.03 | 6.07 | 5.96 | 5.98 | 00:00:00 | | 2017-10-19 | 10,440,135 | 5.91 | 5.97 | 5.88 | 5.90 | 00:00:00 | | 2017-10-20 | 14,032,735 | 6.37 | 6.49 | 6.35 | 6.45 | 00:00:00 | | 2017-10-23 | 7,964,605 | 6.38 | 6.49 | 6.38 | 6.44 | 00:00:00 | | 2017-10-24 | 6,359,965 | 6.47 | 6.55 | 6.47 | 6.52 | 00:00:00 | | 2017-10-25 | 3,664,339 | 6.59 | 6.61 | 6.53 | 6.58 | 00:00:00 | | 2017-10-26 | 6,809,560 | 6.13 | 6.20 | 6.10 | 6.12 | 00:00:00 | | 2017-10-27 | 5,862,449 | 6.18 | 6.21 | 6.12 | 6.20 | 00:00:00 | | 2017-10-30 | 4,261,768 | 6.16 | 6.19 | 6.15 | 6.18 | 00:00:00 | | 2017-10-31 | 2,787,685 | 6.29 | 6.30 | 6.24 | 6.25 | 00:00:00 | | 2017-11-01 | 1,914,256 | 6.28 | 6.31 | 6.26 | 6.28 | 00:00:00 | | 2017-11-02 | 2,189,579 | 6.30 | 6.34 | 6.30 | 6.33 | 00:00:00 | | 2017-11-03 | 3,598,084 | 6.37 | 6.37 | 6.28 | 6.33 | 00:00:00 | | 2017-11-06 | 5,670,340 | 6.45 | 6.56 | 6.43 | 6.51 | 00:00:00 | | 2017-11-07 | 6,532,789 | 6.46 | 6.49 | 6.44 | 6.48 | 00:00:00 | | 2017-11-08 | 7,572,449 | 6.38 | 6.38 | 6.22 | 6.28 | 00:00:00 | | 2017-11-09 | 15,998,914 | 6.05 | 6.07 | 5.98 | 5.99 | 00:00:00 | | 2017-11-10 | 2,545,522 | 6.00 | 6.02 | 5.97 | 6.01 | 00:00:00 | | 2017-11-13 | 2,663,855 | 6.00 | 6.02 | 5.99 | 6.01 | 00:00:00 | | 2017-11-14 | 3,756,109 | 5.98 | 5.98 | 5.94 | 5.95 | 00:00:00 | | 2017-11-15 | 3,127,294 | 5.90 | 5.91 | 5.84 | 5.87 | 00:00:00 | | 2017-11-16 | 2,622,357 | 6.05 | 6.10 | 6.03 | 6.09 | 00:00:00 | | 2017-11-17 | 1,973,805 | 6.10 | 6.11 | 6.04 | 6.07 | 00:00:00 | | 2017-11-20 | 2,127,036 | 6.11 | 6.21 | 6.11 | 6.20 | 00:00:00 | | 2017-11-21 | 3,453,787 | 6.37 | 6.46 | 6.37 | 6.43 | 00:00:00 | | 2017-11-22 | 2,598,973 | 6.39 | 6.40 | 6.37 | 6.39 | 00:00:00 | | 2017-11-24 | 1,170,725 | 6.46 | 6.46 | 6.41 | 6.45 | 00:00:00 | | 2017-11-27 | 1,683,290 | 6.42 | 6.44 | 6.38 | 6.40 | 00:00:00 | | 2017-11-28 | 1,676,312 | 6.42 | 6.46 | 6.39 | 6.44 | 00:00:00 | | 2017-11-29 | 3,823,176 | 6.45 | 6.45 | 6.30 | 6.35 | 00:00:00 | | 2017-11-30 | 4,158,025 | 6.30 | 6.34 | 6.23 | 6.25 | 00:00:00 | | 2017-12-01 | 4,836,947 | 6.28 | 6.30 | 6.15 | 6.25 | 00:00:00 | | 2017-12-04 | 2,400,416 | 6.34 | 6.35 | 6.21 | 6.22 | 00:00:00 | | 2017-12-05 | 3,076,264 | 6.23 | 6.31 | 6.21 | 6.30 | 00:00:00 | | 2017-12-06 | 5,686,975 | 6.13 | 6.23 | 6.12 | 6.22 | 00:00:00 | | 2017-12-07 | 3,855,147 | 6.24 | 6.27 | 6.22 | 6.25 | 00:00:00 | | 2017-12-08 | 4,129,298 | 6.22 | 6.28 | 6.21 | 6.28 | 00:00:00 | | 2017-12-11 | 10,688,742 | 6.16 | 6.44 | 6.16 | 6.39 | 00:00:00 | | 2017-12-12 | 4,958,915 | 6.32 | 6.41 | 6.30 | 6.39 | 00:00:00 | | 2017-12-13 | 7,453,697 | 6.48 | 6.69 | 6.48 | 6.64 | 00:00:00 | | 2017-12-14 | 5,268,433 | 6.58 | 6.61 | 6.53 | 6.56 | 00:00:00 | | 2017-12-15 | 6,339,187 | 6.50 | 6.51 | 6.45 | 6.51 | 00:00:00 | | 2017-12-18 | 2,491,316 | 6.64 | 6.74 | 6.63 | 6.71 | 00:00:00 | | 2017-12-19 | 3,088,257 | 6.62 | 6.65 | 6.59 | 6.64 | 00:00:00 | | 2017-12-20 | 2,524,458 | 6.59 | 6.60 | 6.50 | 6.52 | 00:00:00 | | 2017-12-21 | 2,196,881 | 6.61 | 6.70 | 6.57 | 6.66 | 00:00:00 | | 2017-12-22 | 1,340,533 | 6.62 | 6.64 | 6.59 | 6.64 | 00:00:00 | | 2017-12-26 | 540,178 | 6.64 | 6.64 | 6.59 | 6.61 | 00:00:00 | | 2017-12-27 | 1,409,587 | 6.56 | 6.63 | 6.53 | 6.59 | 00:00:00 | | 2017-12-28 | 3,616,151 | 6.56 | 6.60 | 6.53 | 6.54 | 00:00:00 | | 2017-12-29 | 8,526,046 | 6.56 | 6.71 | 6.55 | 6.68 | 00:00:00 | | 2018-01-02 | 3,692,513 | 6.67 | 6.70 | 6.63 | 6.68 | 00:00:00 | | 2018-01-03 | 3,551,802 | 6.65 | 6.73 | 6.64 | 6.70 | 00:00:00 | | 2018-01-04 | 3,517,210 | 6.71 | 6.78 | 6.70 | 6.76 | 00:00:00 | | 2018-01-05 | 1,728,268 | 6.80 | 6.83 | 6.74 | 6.81 | 00:00:00 | | 2018-01-08 | 2,913,414 | 6.75 | 6.82 | 6.73 | 6.79 | 00:00:00 | | 2018-01-09 | 3,344,630 | 6.82 | 6.82 | 6.76 | 6.77 | 00:00:00 | | 2018-01-10 | 3,628,460 | 6.80 | 6.80 | 6.74 | 6.79 | 00:00:00 | | 2018-01-11 | 6,292,746 | 6.77 | 6.92 | 6.75 | 6.89 | 00:00:00 | | 2018-01-12 | 5,956,735 | 6.86 | 7.04 | 6.84 | 7.02 | 00:00:00 | | 2018-01-16 | 3,634,087 | 6.99 | 6.99 | 6.91 | 6.94 | 00:00:00 | | 2018-01-17 | 16,145,837 | 7.12 | 7.35 | 7.12 | 7.34 | 00:00:00 | | 2018-01-18 | 6,101,770 | 7.32 | 7.37 | 7.27 | 7.28 | 00:00:00 | | 2018-01-19 | 6,881,798 | 7.31 | 7.32 | 7.24 | 7.29 | 00:00:00 | | 2018-01-22 | 6,690,910 | 7.14 | 7.21 | 7.12 | 7.18 | 00:00:00 | | 2018-01-23 | 3,928,288 | 7.10 | 7.17 | 7.09 | 7.16 | 00:00:00 | | 2018-01-24 | 5,478,460 | 7.12 | 7.15 | 7.05 | 7.11 | 00:00:00 | | 2018-01-25 | 4,307,116 | 7.07 | 7.09 | 6.86 | 6.89 | 00:00:00 | | 2018-01-26 | 3,084,537 | 6.85 | 6.93 | 6.85 | 6.92 | 00:00:00 | | 2018-01-29 | 5,577,437 | 7.01 | 7.02 | 6.94 | 7.01 | 00:00:00 | | 2018-01-30 | 6,046,062 | 7.13 | 7.14 | 6.98 | 7.01 | 00:00:00 | | 2018-01-31 | 19,542,865 | 6.61 | 6.61 | 6.28 | 6.44 | 00:00:00 | | 2018-02-01 | 13,347,137 | 6.56 | 6.66 | 6.51 | 6.64 | 00:00:00 | | 2018-02-02 | 7,147,649 | 6.69 | 6.79 | 6.68 | 6.71 | 00:00:00 | | 2018-02-05 | 10,756,292 | 6.44 | 6.57 | 6.19 | 6.20 | 00:00:00 | | 2018-02-06 | 10,046,386 | 6.14 | 6.44 | 6.13 | 6.41 | 00:00:00 | | 2018-02-07 | 4,468,263 | 6.43 | 6.54 | 6.39 | 6.42 | 00:00:00 | | 2018-02-08 | 5,792,882 | 6.43 | 6.44 | 6.24 | 6.24 | 00:00:00 | | 2018-02-09 | 7,340,660 | 6.41 | 6.47 | 6.20 | 6.39 | 00:00:00 | | 2018-02-12 | 8,911,601 | 6.44 | 6.63 | 6.44 | 6.57 | 00:00:00 | | 2018-02-13 | 3,001,449 | 6.55 | 6.61 | 6.52 | 6.55 | 00:00:00 | | 2018-02-14 | 4,517,049 | 6.46 | 6.68 | 6.46 | 6.66 | 00:00:00 | | 2018-02-15 | 4,692,204 | 6.73 | 6.80 | 6.65 | 6.78 | 00:00:00 | | 2018-02-16 | 2,648,605 | 6.72 | 6.80 | 6.72 | 6.74 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
