|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,774,400 | 5.90 | 6.08 | 5.81 | 6.08 | 00:00:00 | | 2001-06-08 | 1,184,300 | 5.81 | 5.86 | 5.63 | 5.71 | 00:00:00 | | 2001-06-11 | 1,364,800 | 5.61 | 5.70 | 5.45 | 5.50 | 00:00:00 | | 2001-06-12 | 3,216,400 | 5.06 | 5.37 | 5.02 | 5.30 | 00:00:00 | | 2001-06-13 | 2,228,300 | 5.19 | 5.31 | 5.05 | 5.09 | 00:00:00 | | 2001-06-14 | 1,860,600 | 4.98 | 5.05 | 4.88 | 4.88 | 00:00:00 | | 2001-06-15 | 1,937,200 | 4.97 | 5.26 | 4.90 | 5.16 | 00:00:00 | | 2001-06-18 | 1,139,600 | 5.20 | 5.50 | 4.96 | 5.01 | 00:00:00 | | 2001-06-19 | 1,575,100 | 5.22 | 5.23 | 4.90 | 4.95 | 00:00:00 | | 2001-06-20 | 1,380,100 | 4.76 | 5.04 | 4.75 | 5.00 | 00:00:00 | | 2001-06-21 | 1,277,400 | 4.93 | 5.17 | 4.88 | 5.06 | 00:00:00 | | 2001-06-22 | 1,226,900 | 5.10 | 5.20 | 5.01 | 5.15 | 00:00:00 | | 2001-06-25 | 994,300 | 5.19 | 5.22 | 5.03 | 5.09 | 00:00:00 | | 2001-06-26 | 825,200 | 4.97 | 5.17 | 4.91 | 5.10 | 00:00:00 | | 2001-06-27 | 1,154,500 | 5.25 | 5.34 | 5.04 | 5.14 | 00:00:00 | | 2001-06-28 | 1,012,000 | 5.30 | 5.47 | 5.28 | 5.38 | 00:00:00 | | 2001-06-29 | 1,052,900 | 5.47 | 5.64 | 5.36 | 5.42 | 00:00:00 | | 2001-07-02 | 608,900 | 5.52 | 5.70 | 5.35 | 5.55 | 00:00:00 | | 2001-07-03 | 326,800 | 5.52 | 5.60 | 5.46 | 5.54 | 00:00:00 | | 2001-07-05 | 2,706,300 | 4.97 | 5.08 | 4.75 | 4.93 | 00:00:00 | | 2001-07-06 | 1,707,100 | 4.81 | 4.81 | 4.45 | 4.55 | 00:00:00 | | 2001-07-09 | 1,057,700 | 4.49 | 4.68 | 4.45 | 4.58 | 00:00:00 | | 2001-07-10 | 880,600 | 4.67 | 4.70 | 4.40 | 4.40 | 00:00:00 | | 2001-07-11 | 1,072,600 | 4.48 | 4.60 | 4.39 | 4.58 | 00:00:00 | | 2001-07-12 | 1,449,100 | 4.84 | 4.93 | 4.69 | 4.88 | 00:00:00 | | 2001-07-13 | 1,503,900 | 4.83 | 5.05 | 4.79 | 4.99 | 00:00:00 | | 2001-07-16 | 851,300 | 4.96 | 5.02 | 4.72 | 4.81 | 00:00:00 | | 2001-07-17 | 979,500 | 4.65 | 4.92 | 4.58 | 4.92 | 00:00:00 | | 2001-07-18 | 732,200 | 4.66 | 4.72 | 4.53 | 4.60 | 00:00:00 | | 2001-07-19 | 1,306,500 | 4.77 | 4.84 | 4.50 | 4.71 | 00:00:00 | | 2001-07-20 | 1,437,100 | 4.72 | 4.84 | 4.66 | 4.75 | 00:00:00 | | 2001-07-23 | 838,600 | 4.74 | 4.74 | 4.50 | 4.51 | 00:00:00 | | 2001-07-24 | 1,276,600 | 4.47 | 4.55 | 4.00 | 4.45 | 00:00:00 | | 2001-07-25 | 1,357,300 | 4.40 | 4.48 | 4.26 | 4.46 | 00:00:00 | | 2001-07-26 | 1,485,500 | 4.39 | 4.71 | 4.35 | 4.64 | 00:00:00 | | 2001-07-27 | 1,587,800 | 4.80 | 4.95 | 4.70 | 4.85 | 00:00:00 | | 2001-07-30 | 2,502,400 | 5.10 | 5.32 | 5.03 | 5.30 | 00:00:00 | | 2001-07-31 | 1,233,400 | 5.39 | 5.46 | 5.32 | 5.36 | 00:00:00 | | 2001-08-01 | 1,437,200 | 5.37 | 5.46 | 5.30 | 5.38 | 00:00:00 | | 2001-08-02 | 901,300 | 5.55 | 5.60 | 5.40 | 5.49 | 00:00:00 | | 2001-08-03 | 649,800 | 5.44 | 5.47 | 5.24 | 5.26 | 00:00:00 | | 2001-08-06 | 943,600 | 5.19 | 5.30 | 5.13 | 5.28 | 00:00:00 | | 2001-08-07 | 867,200 | 5.26 | 5.43 | 5.15 | 5.34 | 00:00:00 | | 2001-08-08 | 966,900 | 5.17 | 5.23 | 4.98 | 5.05 | 00:00:00 | | 2001-08-09 | 1,066,300 | 5.09 | 5.24 | 4.98 | 5.16 | 00:00:00 | | 2001-08-10 | 643,300 | 5.06 | 5.13 | 4.94 | 5.06 | 00:00:00 | | 2001-08-13 | 899,600 | 5.22 | 5.27 | 5.10 | 5.25 | 00:00:00 | | 2001-08-14 | 1,304,000 | 5.48 | 5.51 | 5.36 | 5.45 | 00:00:00 | | 2001-08-15 | 978,500 | 5.41 | 5.48 | 5.24 | 5.27 | 00:00:00 | | 2001-08-16 | 1,403,300 | 5.16 | 5.26 | 5.05 | 5.24 | 00:00:00 | | 2001-08-17 | 1,390,700 | 5.00 | 5.09 | 4.88 | 4.92 | 00:00:00 | | 2001-08-20 | 762,900 | 4.95 | 5.02 | 4.84 | 4.98 | 00:00:00 | | 2001-08-21 | 941,400 | 5.09 | 5.20 | 4.97 | 4.98 | 00:00:00 | | 2001-08-22 | 1,176,200 | 5.25 | 5.39 | 5.15 | 5.36 | 00:00:00 | | 2001-08-23 | 759,200 | 5.35 | 5.43 | 5.17 | 5.19 | 00:00:00 | | 2001-08-24 | 1,361,900 | 5.41 | 5.75 | 5.35 | 5.74 | 00:00:00 | | 2001-08-27 | 724,900 | 5.63 | 5.71 | 5.57 | 5.58 | 00:00:00 | | 2001-08-28 | 875,800 | 5.45 | 5.50 | 5.30 | 5.36 | 00:00:00 | | 2001-08-29 | 559,900 | 5.36 | 5.40 | 5.19 | 5.25 | 00:00:00 | | 2001-08-30 | 968,400 | 5.13 | 5.20 | 4.96 | 5.12 | 00:00:00 | | 2001-08-31 | 866,900 | 5.01 | 5.11 | 4.87 | 4.98 | 00:00:00 | | 2001-09-04 | 4,441,000 | 4.19 | 4.69 | 4.00 | 4.01 | 00:00:00 | | 2001-09-05 | 2,201,000 | 3.95 | 4.16 | 3.83 | 4.07 | 00:00:00 | | 2001-09-06 | 1,400,800 | 3.97 | 4.10 | 3.84 | 3.87 | 00:00:00 | | 2001-09-07 | 2,170,400 | 3.87 | 3.95 | 3.78 | 3.80 | 00:00:00 | | 2001-09-10 | 1,683,900 | 3.82 | 4.02 | 3.76 | 3.94 | 00:00:00 | | 2001-09-17 | 2,098,800 | 3.80 | 3.80 | 3.50 | 3.59 | 00:00:00 | | 2001-09-18 | 2,106,100 | 3.61 | 3.70 | 3.47 | 3.50 | 00:00:00 | | 2001-09-19 | 2,982,900 | 3.68 | 3.68 | 3.25 | 3.47 | 00:00:00 | | 2001-09-20 | 1,463,600 | 3.32 | 3.50 | 3.25 | 3.31 | 00:00:00 | | 2001-09-21 | 2,417,000 | 3.09 | 3.39 | 3.05 | 3.36 | 00:00:00 | | 2001-09-24 | 1,370,100 | 3.52 | 3.73 | 3.46 | 3.71 | 00:00:00 | | 2001-09-25 | 1,376,400 | 3.72 | 3.86 | 3.68 | 3.74 | 00:00:00 | | 2001-09-26 | 1,494,100 | 3.70 | 3.75 | 3.39 | 3.43 | 00:00:00 | | 2001-09-27 | 1,453,900 | 3.50 | 3.56 | 3.33 | 3.52 | 00:00:00 | | 2001-09-28 | 1,866,100 | 3.55 | 3.62 | 3.47 | 3.49 | 00:00:00 | | 2001-10-01 | 489,800 | 3.44 | 3.48 | 3.34 | 3.39 | 00:00:00 | | 2001-10-02 | 948,500 | 3.41 | 3.48 | 3.31 | 3.41 | 00:00:00 | | 2001-10-03 | 3,296,600 | 3.27 | 3.59 | 3.22 | 3.49 | 00:00:00 | | 2001-10-04 | 1,681,100 | 3.60 | 3.72 | 3.50 | 3.58 | 00:00:00 | | 2001-10-05 | 1,459,500 | 3.63 | 3.79 | 3.58 | 3.76 | 00:00:00 | | 2001-10-08 | 1,006,800 | 3.77 | 4.01 | 3.75 | 3.83 | 00:00:00 | | 2001-10-09 | 1,039,200 | 3.97 | 4.03 | 3.70 | 3.72 | 00:00:00 | | 2001-10-10 | 2,607,200 | 3.75 | 4.05 | 3.67 | 4.02 | 00:00:00 | | 2001-10-11 | 1,354,600 | 4.14 | 4.21 | 3.98 | 4.17 | 00:00:00 | | 2001-10-12 | 1,137,600 | 4.07 | 4.21 | 3.97 | 4.10 | 00:00:00 | | 2001-10-15 | 551,900 | 4.02 | 4.09 | 3.94 | 4.08 | 00:00:00 | | 2001-10-16 | 1,262,500 | 4.00 | 4.16 | 3.96 | 4.12 | 00:00:00 | | 2001-10-17 | 2,336,300 | 4.37 | 4.54 | 4.21 | 4.29 | 00:00:00 | | 2001-10-18 | 1,558,400 | 4.26 | 4.26 | 4.07 | 4.09 | 00:00:00 | | 2001-10-19 | 1,498,200 | 3.85 | 3.99 | 3.75 | 3.89 | 00:00:00 | | 2001-10-22 | 812,600 | 3.80 | 3.90 | 3.74 | 3.86 | 00:00:00 | | 2001-10-23 | 1,092,500 | 4.06 | 4.12 | 3.91 | 3.95 | 00:00:00 | | 2001-10-24 | 1,235,500 | 4.07 | 4.26 | 4.02 | 4.15 | 00:00:00 | | 2001-10-25 | 4,158,100 | 4.09 | 4.48 | 4.06 | 4.35 | 00:00:00 | | 2001-10-26 | 4,768,000 | 4.50 | 4.71 | 4.46 | 4.48 | 00:00:00 | | 2001-10-29 | 2,442,500 | 4.52 | 4.54 | 4.05 | 4.13 | 00:00:00 | | 2001-10-30 | 2,110,100 | 4.15 | 4.28 | 4.06 | 4.17 | 00:00:00 | | 2001-10-31 | 1,188,000 | 4.25 | 4.35 | 4.10 | 4.27 | 00:00:00 | | 2001-11-01 | 1,791,000 | 4.38 | 4.57 | 4.27 | 4.53 | 00:00:00 | | 2001-11-02 | 1,033,900 | 4.49 | 4.51 | 4.30 | 4.32 | 00:00:00 | | 2001-11-05 | 2,203,900 | 4.58 | 4.74 | 4.55 | 4.72 | 00:00:00 | | 2001-11-06 | 1,811,400 | 4.75 | 4.92 | 4.55 | 4.89 | 00:00:00 | | 2001-11-07 | 1,669,000 | 4.65 | 4.84 | 4.61 | 4.73 | 00:00:00 | | 2001-11-08 | 1,885,600 | 4.90 | 5.03 | 4.75 | 4.80 | 00:00:00 | | 2001-11-09 | 944,300 | 4.76 | 4.94 | 4.72 | 4.86 | 00:00:00 | | 2001-11-12 | 870,600 | 4.83 | 4.84 | 4.65 | 4.76 | 00:00:00 | | 2001-11-13 | 2,252,900 | 4.99 | 5.15 | 4.94 | 5.12 | 00:00:00 | | 2001-11-14 | 1,167,900 | 5.25 | 5.30 | 5.08 | 5.18 | 00:00:00 | | 2001-11-15 | 1,327,900 | 5.22 | 5.40 | 5.14 | 5.34 | 00:00:00 | | 2001-11-16 | 895,600 | 5.36 | 5.42 | 5.26 | 5.39 | 00:00:00 | | 2001-11-19 | 1,284,700 | 5.44 | 5.53 | 5.35 | 5.48 | 00:00:00 | | 2001-11-20 | 1,617,500 | 5.34 | 5.49 | 5.05 | 5.05 | 00:00:00 | | 2001-11-21 | 1,351,000 | 5.09 | 5.30 | 5.04 | 5.22 | 00:00:00 | | 2001-11-23 | 691,600 | 5.46 | 5.57 | 5.40 | 5.55 | 00:00:00 | | 2001-11-26 | 1,425,700 | 5.73 | 5.87 | 5.68 | 5.86 | 00:00:00 | | 2001-11-27 | 1,748,900 | 5.73 | 5.79 | 5.46 | 5.67 | 00:00:00 | | 2001-11-28 | 1,781,700 | 5.47 | 5.49 | 5.20 | 5.21 | 00:00:00 | | 2001-11-29 | 1,529,500 | 5.33 | 5.45 | 5.18 | 5.44 | 00:00:00 | | 2001-11-30 | 831,400 | 5.46 | 5.55 | 5.37 | 5.46 | 00:00:00 | | 2001-12-03 | 872,900 | 5.36 | 5.42 | 5.27 | 5.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
