|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 872,900 | 5.36 | 5.42 | 5.27 | 5.32 | 00:00:00 | 2001-12-04 | 1,364,600 | 5.53 | 5.78 | 5.50 | 5.74 | 00:00:00 | 2001-12-05 | 2,748,100 | 5.97 | 6.24 | 5.90 | 6.20 | 00:00:00 | 2001-12-06 | 2,299,000 | 6.17 | 6.18 | 6.02 | 6.06 | 00:00:00 | 2001-12-07 | 1,418,300 | 6.08 | 6.13 | 5.84 | 5.96 | 00:00:00 | 2001-12-10 | 1,107,100 | 5.84 | 5.96 | 5.80 | 5.82 | 00:00:00 | 2001-12-11 | 1,749,700 | 6.04 | 6.13 | 6.00 | 6.01 | 00:00:00 | 2001-12-12 | 2,341,700 | 5.91 | 5.97 | 5.71 | 5.85 | 00:00:00 | 2001-12-13 | 2,410,700 | 5.56 | 5.65 | 5.27 | 5.32 | 00:00:00 | 2001-12-14 | 1,251,500 | 5.44 | 5.55 | 5.36 | 5.46 | 00:00:00 | 2001-12-17 | 1,153,200 | 5.51 | 5.66 | 5.49 | 5.61 | 00:00:00 | 2001-12-18 | 818,400 | 5.57 | 5.68 | 5.40 | 5.46 | 00:00:00 | 2001-12-19 | 1,592,000 | 5.24 | 5.33 | 5.13 | 5.18 | 00:00:00 | 2001-12-20 | 1,562,000 | 5.03 | 5.10 | 4.90 | 4.97 | 00:00:00 | 2001-12-21 | 1,017,700 | 5.02 | 5.09 | 4.97 | 5.01 | 00:00:00 | 2001-12-24 | 233,400 | 5.02 | 5.05 | 4.93 | 4.95 | 00:00:00 | 2001-12-26 | 749,300 | 4.96 | 5.09 | 4.95 | 5.02 | 00:00:00 | 2001-12-27 | 790,700 | 5.18 | 5.29 | 5.15 | 5.23 | 00:00:00 | 2001-12-28 | 563,900 | 5.28 | 5.46 | 5.28 | 5.31 | 00:00:00 | 2001-12-31 | 712,200 | 5.30 | 5.36 | 5.20 | 5.22 | 00:00:00 | 2002-01-02 | 1,057,300 | 5.38 | 5.51 | 5.35 | 5.50 | 00:00:00 | 2002-01-03 | 2,325,000 | 5.63 | 5.95 | 5.60 | 5.93 | 00:00:00 | 2002-01-04 | 1,710,200 | 5.97 | 6.00 | 5.73 | 5.83 | 00:00:00 | 2002-01-07 | 1,350,300 | 5.81 | 5.88 | 5.61 | 5.64 | 00:00:00 | 2002-01-08 | 1,436,100 | 5.45 | 5.52 | 5.36 | 5.46 | 00:00:00 | 2002-01-09 | 2,022,800 | 5.46 | 5.47 | 5.14 | 5.15 | 00:00:00 | 2002-01-10 | 850,500 | 5.14 | 5.29 | 5.10 | 5.21 | 00:00:00 | 2002-01-11 | 1,304,000 | 5.29 | 5.33 | 5.18 | 5.20 | 00:00:00 | 2002-01-14 | 1,927,800 | 5.05 | 5.06 | 4.83 | 4.85 | 00:00:00 | 2002-01-15 | 1,058,800 | 4.97 | 4.98 | 4.83 | 4.92 | 00:00:00 | 2002-01-16 | 1,535,900 | 4.76 | 4.82 | 4.69 | 4.70 | 00:00:00 | 2002-01-17 | 1,293,200 | 4.92 | 4.99 | 4.82 | 4.96 | 00:00:00 | 2002-01-18 | 1,534,100 | 4.75 | 4.86 | 4.72 | 4.81 | 00:00:00 | 2002-01-22 | 1,835,000 | 4.71 | 4.80 | 4.37 | 4.45 | 00:00:00 | 2002-01-23 | 2,342,000 | 4.37 | 4.66 | 4.33 | 4.62 | 00:00:00 | 2002-01-24 | 1,750,900 | 4.75 | 4.79 | 4.58 | 4.69 | 00:00:00 | 2002-01-25 | 2,272,000 | 4.36 | 4.48 | 4.27 | 4.38 | 00:00:00 | 2002-01-28 | 1,614,900 | 4.28 | 4.29 | 4.09 | 4.21 | 00:00:00 | 2002-01-29 | 2,539,000 | 4.12 | 4.19 | 3.97 | 4.01 | 00:00:00 | 2002-01-30 | 1,514,900 | 4.04 | 4.21 | 3.98 | 4.17 | 00:00:00 | 2002-01-31 | 2,026,300 | 4.33 | 4.39 | 4.25 | 4.34 | 00:00:00 | 2002-02-01 | 1,317,000 | 4.35 | 4.41 | 4.15 | 4.20 | 00:00:00 | 2002-02-04 | 1,491,200 | 4.23 | 4.29 | 4.14 | 4.21 | 00:00:00 | 2002-02-05 | 2,027,100 | 4.17 | 4.22 | 4.11 | 4.17 | 00:00:00 | 2002-02-06 | 1,689,500 | 4.20 | 4.24 | 4.00 | 4.05 | 00:00:00 | 2002-02-07 | 2,838,300 | 4.09 | 4.14 | 3.99 | 4.02 | 00:00:00 | 2002-02-08 | 2,097,000 | 4.13 | 4.30 | 4.09 | 4.29 | 00:00:00 | 2002-02-11 | 1,576,800 | 4.35 | 4.49 | 4.31 | 4.48 | 00:00:00 | 2002-02-12 | 1,257,100 | 4.36 | 4.38 | 4.28 | 4.31 | 00:00:00 | 2002-02-13 | 1,489,300 | 4.33 | 4.41 | 4.21 | 4.30 | 00:00:00 | 2002-02-14 | 1,010,300 | 4.32 | 4.34 | 4.17 | 4.22 | 00:00:00 | 2002-02-15 | 1,032,400 | 4.18 | 4.19 | 3.98 | 4.01 | 00:00:00 | 2002-02-19 | 1,578,200 | 3.93 | 3.98 | 3.81 | 3.87 | 00:00:00 | 2002-02-20 | 2,434,000 | 4.05 | 4.12 | 3.88 | 4.04 | 00:00:00 | 2002-02-21 | 1,546,500 | 4.04 | 4.14 | 3.96 | 3.97 | 00:00:00 | 2002-02-22 | 1,156,200 | 3.99 | 4.12 | 3.95 | 4.09 | 00:00:00 | 2002-02-25 | 4,098,900 | 4.15 | 4.29 | 4.07 | 4.28 | 00:00:00 | 2002-02-26 | 1,038,000 | 4.26 | 4.27 | 4.08 | 4.08 | 00:00:00 | 2002-02-27 | 1,457,000 | 4.28 | 4.31 | 4.13 | 4.14 | 00:00:00 | 2002-02-28 | 1,107,200 | 4.25 | 4.34 | 4.17 | 4.22 | 00:00:00 | 2002-03-01 | 1,119,400 | 4.26 | 4.44 | 4.25 | 4.42 | 00:00:00 | 2002-03-04 | 2,341,100 | 4.53 | 4.84 | 4.50 | 4.79 | 00:00:00 | 2002-03-05 | 1,101,500 | 4.57 | 4.68 | 4.52 | 4.56 | 00:00:00 | 2002-03-06 | 993,700 | 4.57 | 4.78 | 4.54 | 4.76 | 00:00:00 | 2002-03-07 | 1,014,700 | 4.88 | 4.93 | 4.76 | 4.77 | 00:00:00 | 2002-03-08 | 1,249,900 | 4.82 | 4.91 | 4.78 | 4.83 | 00:00:00 | 2002-03-11 | 728,100 | 4.80 | 4.83 | 4.65 | 4.75 | 00:00:00 | 2002-03-12 | 1,962,000 | 4.37 | 4.47 | 4.32 | 4.41 | 00:00:00 | 2002-03-13 | 976,200 | 4.35 | 4.41 | 4.25 | 4.25 | 00:00:00 | 2002-03-14 | 785,100 | 4.26 | 4.33 | 4.19 | 4.26 | 00:00:00 | 2002-03-15 | 923,700 | 4.31 | 4.41 | 4.26 | 4.39 | 00:00:00 | 2002-03-18 | 1,047,000 | 4.50 | 4.53 | 4.40 | 4.44 | 00:00:00 | 2002-03-19 | 1,127,900 | 4.42 | 4.42 | 4.24 | 4.29 | 00:00:00 | 2002-03-20 | 1,204,400 | 4.18 | 4.26 | 4.11 | 4.15 | 00:00:00 | 2002-03-21 | 1,261,400 | 4.26 | 4.38 | 4.18 | 4.36 | 00:00:00 | 2002-03-22 | 1,038,900 | 4.37 | 4.54 | 4.33 | 4.39 | 00:00:00 | 2002-03-25 | 1,450,300 | 4.42 | 4.47 | 4.14 | 4.18 | 00:00:00 | 2002-03-26 | 1,434,200 | 4.17 | 4.28 | 4.13 | 4.23 | 00:00:00 | 2002-03-27 | 1,558,300 | 4.11 | 4.27 | 4.07 | 4.22 | 00:00:00 | 2002-03-28 | 512,300 | 4.21 | 4.25 | 4.11 | 4.18 | 00:00:00 | 2002-04-01 | 1,152,200 | 4.15 | 4.23 | 4.03 | 4.19 | 00:00:00 | 2002-04-02 | 1,894,300 | 4.14 | 4.19 | 4.06 | 4.09 | 00:00:00 | 2002-04-03 | 1,368,900 | 4.07 | 4.10 | 3.94 | 3.97 | 00:00:00 | 2002-04-04 | 1,253,300 | 3.97 | 4.01 | 3.91 | 3.97 | 00:00:00 | 2002-04-05 | 1,170,900 | 4.05 | 4.07 | 3.98 | 4.01 | 00:00:00 | 2002-04-08 | 1,083,000 | 3.87 | 3.98 | 3.77 | 3.95 | 00:00:00 | 2002-04-09 | 780,300 | 3.86 | 3.86 | 3.74 | 3.74 | 00:00:00 | 2002-04-10 | 1,427,700 | 3.75 | 3.86 | 3.69 | 3.83 | 00:00:00 | 2002-04-11 | 1,880,600 | 3.72 | 3.79 | 3.47 | 3.55 | 00:00:00 | 2002-04-12 | 824,200 | 3.66 | 3.76 | 3.57 | 3.75 | 00:00:00 | 2002-04-15 | 1,030,600 | 3.86 | 3.87 | 3.69 | 3.72 | 00:00:00 | 2002-04-16 | 982,200 | 3.88 | 3.95 | 3.36 | 3.93 | 00:00:00 | 2002-04-17 | 1,266,800 | 4.00 | 4.03 | 3.90 | 3.97 | 00:00:00 | 2002-04-18 | 820,900 | 3.73 | 3.79 | 3.57 | 3.77 | 00:00:00 | 2002-04-19 | 1,473,700 | 3.54 | 3.60 | 3.44 | 3.54 | 00:00:00 | 2002-04-22 | 7,619,900 | 2.62 | 2.79 | 2.59 | 2.74 | 00:00:00 | 2002-04-23 | 6,342,300 | 2.43 | 2.60 | 2.42 | 2.49 | 00:00:00 | 2002-04-24 | 4,899,300 | 2.46 | 2.79 | 2.23 | 2.30 | 00:00:00 | 2002-04-25 | 3,394,500 | 2.46 | 2.62 | 2.40 | 2.54 | 00:00:00 | 2002-04-26 | 2,813,100 | 2.55 | 2.59 | 2.41 | 2.43 | 00:00:00 | 2002-04-29 | 2,080,900 | 2.50 | 2.54 | 2.39 | 2.43 | 00:00:00 | 2002-04-30 | 1,958,600 | 2.45 | 2.55 | 2.40 | 2.49 | 00:00:00 | 2002-05-01 | 1,889,000 | 2.51 | 2.59 | 2.39 | 2.54 | 00:00:00 | 2002-05-02 | 2,396,800 | 2.49 | 2.53 | 2.42 | 2.48 | 00:00:00 | 2002-05-03 | 1,535,600 | 2.37 | 2.37 | 2.26 | 2.29 | 00:00:00 | 2002-05-06 | 1,571,500 | 2.25 | 2.27 | 2.14 | 2.18 | 00:00:00 | 2002-05-07 | 2,236,900 | 2.28 | 2.34 | 2.20 | 2.23 | 00:00:00 | 2002-05-08 | 1,580,100 | 2.45 | 2.49 | 2.37 | 2.48 | 00:00:00 | 2002-05-09 | 1,396,700 | 2.47 | 2.47 | 2.30 | 2.38 | 00:00:00 | 2002-05-10 | 1,180,300 | 2.36 | 2.36 | 2.18 | 2.21 | 00:00:00 | 2002-05-13 | 1,461,600 | 2.22 | 2.28 | 2.19 | 2.27 | 00:00:00 | 2002-05-14 | 1,238,200 | 2.35 | 2.36 | 2.28 | 2.34 | 00:00:00 | 2002-05-15 | 2,055,600 | 2.37 | 2.64 | 2.35 | 2.50 | 00:00:00 | 2002-05-16 | 1,086,400 | 2.51 | 2.54 | 2.39 | 2.50 | 00:00:00 | 2002-05-17 | 940,200 | 2.62 | 2.66 | 2.58 | 2.64 | 00:00:00 | 2002-05-20 | 533,300 | 2.62 | 2.63 | 2.54 | 2.58 | 00:00:00 | 2002-05-21 | 2,674,300 | 2.60 | 2.65 | 2.40 | 2.44 | 00:00:00 | 2002-05-22 | 964,200 | 2.41 | 2.46 | 2.32 | 2.44 | 00:00:00 | 2002-05-23 | 937,400 | 2.41 | 2.45 | 2.29 | 2.43 | 00:00:00 | 2002-05-24 | 491,000 | 2.36 | 2.43 | 2.33 | 2.38 | 00:00:00 | 2002-05-28 | 573,700 | 2.39 | 2.41 | 2.31 | 2.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|