|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 3,862,300 | 10.14 | 10.70 | 9.95 | 10.58 | 00:00:00 | | 2002-11-15 | 3,216,900 | 10.08 | 10.24 | 9.75 | 10.07 | 00:00:00 | | 2002-11-18 | 3,064,700 | 10.42 | 10.48 | 9.95 | 10.10 | 00:00:00 | | 2002-11-19 | 2,543,300 | 9.90 | 10.10 | 9.76 | 9.80 | 00:00:00 | | 2002-11-20 | 3,743,200 | 9.60 | 10.38 | 9.57 | 10.30 | 00:00:00 | | 2002-11-21 | 3,551,400 | 10.65 | 11.25 | 10.63 | 11.24 | 00:00:00 | | 2002-11-22 | 3,295,800 | 10.96 | 11.29 | 10.16 | 11.19 | 00:00:00 | | 2002-11-25 | 2,834,700 | 10.69 | 11.00 | 10.41 | 10.81 | 00:00:00 | | 2002-11-26 | 6,009,400 | 10.02 | 10.08 | 9.12 | 9.30 | 00:00:00 | | 2002-11-27 | 2,742,800 | 10.00 | 10.33 | 9.96 | 10.33 | 00:00:00 | | 2002-11-29 | 1,668,400 | 10.06 | 10.06 | 9.65 | 9.83 | 00:00:00 | | 2002-12-02 | 3,648,600 | 10.15 | 10.24 | 9.54 | 9.54 | 00:00:00 | | 2002-12-03 | 5,450,900 | 9.07 | 9.34 | 8.88 | 9.16 | 00:00:00 | | 2002-12-04 | 3,889,100 | 8.81 | 9.10 | 8.62 | 8.90 | 00:00:00 | | 2002-12-05 | 2,078,800 | 9.20 | 9.27 | 8.85 | 9.00 | 00:00:00 | | 2002-12-06 | 2,786,800 | 9.02 | 9.55 | 9.00 | 9.49 | 00:00:00 | | 2002-12-09 | 2,733,000 | 9.48 | 9.62 | 8.98 | 9.04 | 00:00:00 | | 2002-12-10 | 2,768,500 | 8.79 | 9.35 | 8.74 | 9.33 | 00:00:00 | | 2002-12-11 | 4,752,100 | 9.05 | 9.05 | 8.64 | 8.69 | 00:00:00 | | 2002-12-12 | 6,267,700 | 8.65 | 8.67 | 8.10 | 8.21 | 00:00:00 | | 2002-12-13 | 2,519,000 | 8.38 | 8.64 | 8.32 | 8.40 | 00:00:00 | | 2002-12-16 | 2,783,800 | 8.40 | 8.73 | 8.33 | 8.67 | 00:00:00 | | 2002-12-17 | 3,345,000 | 8.51 | 8.55 | 8.01 | 8.09 | 00:00:00 | | 2002-12-18 | 3,126,700 | 7.82 | 7.95 | 7.50 | 7.58 | 00:00:00 | | 2002-12-19 | 3,196,000 | 7.48 | 7.62 | 7.30 | 7.41 | 00:00:00 | | 2002-12-20 | 2,115,800 | 7.60 | 7.80 | 7.49 | 7.67 | 00:00:00 | | 2002-12-23 | 1,797,900 | 7.47 | 7.62 | 7.41 | 7.49 | 00:00:00 | | 2002-12-24 | 483,500 | 7.43 | 7.57 | 7.31 | 7.32 | 00:00:00 | | 2002-12-26 | 1,035,200 | 7.32 | 7.53 | 7.32 | 7.33 | 00:00:00 | | 2002-12-27 | 2,671,100 | 7.08 | 7.17 | 6.77 | 6.84 | 00:00:00 | | 2002-12-30 | 2,972,900 | 7.06 | 7.13 | 6.74 | 6.76 | 00:00:00 | | 2002-12-31 | 3,761,300 | 6.72 | 6.78 | 6.61 | 6.74 | 00:00:00 | | 2003-01-02 | 4,365,700 | 7.29 | 7.74 | 7.20 | 7.62 | 00:00:00 | | 2003-01-03 | 2,993,900 | 8.02 | 8.09 | 7.65 | 7.86 | 00:00:00 | | 2003-01-06 | 2,687,500 | 7.87 | 8.17 | 7.62 | 8.10 | 00:00:00 | | 2003-01-07 | 2,541,200 | 8.26 | 8.55 | 8.13 | 8.27 | 00:00:00 | | 2003-01-08 | 2,049,100 | 7.99 | 8.05 | 7.84 | 7.86 | 00:00:00 | | 2003-01-09 | 1,580,000 | 8.06 | 8.34 | 8.05 | 8.31 | 00:00:00 | | 2003-01-10 | 3,150,000 | 8.44 | 8.92 | 8.37 | 8.85 | 00:00:00 | | 2003-01-13 | 2,798,200 | 9.24 | 9.35 | 8.91 | 9.02 | 00:00:00 | | 2003-01-14 | 6,983,300 | 9.57 | 10.00 | 9.57 | 9.99 | 00:00:00 | | 2003-01-15 | 3,595,600 | 10.20 | 10.24 | 9.40 | 9.63 | 00:00:00 | | 2003-01-16 | 2,787,100 | 9.56 | 9.69 | 9.41 | 9.54 | 00:00:00 | | 2003-01-17 | 3,041,400 | 9.08 | 9.14 | 8.76 | 8.82 | 00:00:00 | | 2003-01-21 | 3,059,300 | 8.75 | 9.46 | 8.32 | 8.46 | 00:00:00 | | 2003-01-22 | 2,340,500 | 8.44 | 8.77 | 8.36 | 8.42 | 00:00:00 | | 2003-01-23 | 2,965,100 | 8.84 | 8.93 | 8.29 | 8.48 | 00:00:00 | | 2003-01-24 | 1,597,300 | 8.74 | 8.75 | 8.29 | 8.36 | 00:00:00 | | 2003-01-27 | 2,330,400 | 7.91 | 8.13 | 7.74 | 7.93 | 00:00:00 | | 2003-01-28 | 3,590,400 | 7.89 | 8.10 | 7.60 | 7.88 | 00:00:00 | | 2003-01-29 | 2,208,300 | 7.95 | 8.30 | 7.85 | 8.21 | 00:00:00 | | 2003-01-30 | 2,891,700 | 8.35 | 8.48 | 8.19 | 8.26 | 00:00:00 | | 2003-01-31 | 5,860,900 | 8.15 | 8.59 | 8.05 | 8.13 | 00:00:00 | | 2003-02-03 | 8,195,000 | 7.41 | 7.60 | 7.22 | 7.31 | 00:00:00 | | 2003-02-04 | 6,112,900 | 6.65 | 6.79 | 6.51 | 6.65 | 00:00:00 | | 2003-02-05 | 3,034,200 | 6.88 | 6.99 | 6.67 | 6.72 | 00:00:00 | | 2003-02-06 | 7,891,700 | 7.42 | 7.60 | 7.18 | 7.23 | 00:00:00 | | 2003-02-07 | 2,897,600 | 7.57 | 7.60 | 7.20 | 7.31 | 00:00:00 | | 2003-02-10 | 1,992,800 | 7.37 | 7.40 | 7.08 | 7.29 | 00:00:00 | | 2003-02-11 | 2,129,400 | 7.36 | 7.47 | 7.26 | 7.31 | 00:00:00 | | 2003-02-12 | 1,893,300 | 7.32 | 7.45 | 7.27 | 7.29 | 00:00:00 | | 2003-02-13 | 6,312,700 | 7.25 | 7.25 | 7.01 | 7.18 | 00:00:00 | | 2003-02-14 | 2,090,800 | 7.06 | 7.40 | 7.01 | 7.36 | 00:00:00 | | 2003-02-18 | 3,417,200 | 7.53 | 7.75 | 7.29 | 7.68 | 00:00:00 | | 2003-02-19 | 2,519,800 | 7.53 | 7.58 | 7.32 | 7.40 | 00:00:00 | | 2003-02-20 | 2,595,000 | 7.28 | 7.32 | 7.13 | 7.25 | 00:00:00 | | 2003-02-21 | 3,022,100 | 7.21 | 7.24 | 6.98 | 7.10 | 00:00:00 | | 2003-02-24 | 2,729,700 | 6.89 | 6.96 | 6.75 | 6.79 | 00:00:00 | | 2003-02-25 | 3,170,400 | 6.60 | 6.73 | 6.39 | 6.64 | 00:00:00 | | 2003-02-26 | 2,519,400 | 6.35 | 6.55 | 6.34 | 6.34 | 00:00:00 | | 2003-02-27 | 2,316,300 | 6.40 | 6.60 | 6.33 | 6.49 | 00:00:00 | | 2003-02-28 | 980,500 | 6.47 | 6.56 | 6.42 | 6.49 | 00:00:00 | | 2003-03-03 | 3,146,700 | 6.70 | 6.77 | 6.38 | 6.43 | 00:00:00 | | 2003-03-04 | 2,465,600 | 6.33 | 6.40 | 6.25 | 6.30 | 00:00:00 | | 2003-03-05 | 2,272,000 | 6.21 | 6.32 | 6.08 | 6.25 | 00:00:00 | | 2003-03-06 | 2,557,800 | 6.04 | 6.06 | 5.89 | 5.90 | 00:00:00 | | 2003-03-07 | 3,054,600 | 5.83 | 6.10 | 5.78 | 6.04 | 00:00:00 | | 2003-03-10 | 2,992,300 | 5.85 | 5.87 | 5.60 | 5.65 | 00:00:00 | | 2003-03-11 | 14,588,600 | 5.30 | 5.38 | 5.20 | 5.35 | 00:00:00 | | 2003-03-12 | 8,319,300 | 5.33 | 5.67 | 5.33 | 5.61 | 00:00:00 | | 2003-03-13 | 5,421,300 | 5.73 | 6.12 | 5.68 | 6.11 | 00:00:00 | | 2003-03-14 | 6,904,500 | 6.31 | 6.59 | 6.24 | 6.42 | 00:00:00 | | 2003-03-17 | 7,414,400 | 6.66 | 7.61 | 6.48 | 7.32 | 00:00:00 | | 2003-03-18 | 4,504,900 | 7.03 | 7.05 | 6.70 | 6.94 | 00:00:00 | | 2003-03-19 | 4,520,000 | 7.14 | 7.17 | 6.73 | 7.05 | 00:00:00 | | 2003-03-20 | 3,524,000 | 7.01 | 7.19 | 6.84 | 7.12 | 00:00:00 | | 2003-03-21 | 3,424,500 | 7.34 | 7.44 | 7.12 | 7.39 | 00:00:00 | | 2003-03-24 | 4,555,100 | 7.18 | 7.18 | 6.82 | 6.89 | 00:00:00 | | 2003-03-25 | 3,671,300 | 6.83 | 7.06 | 6.76 | 6.94 | 00:00:00 | | 2003-03-26 | 3,335,500 | 7.04 | 7.15 | 6.96 | 7.04 | 00:00:00 | | 2003-03-27 | 2,857,700 | 6.77 | 6.93 | 6.69 | 6.83 | 00:00:00 | | 2003-03-28 | 1,553,600 | 6.71 | 6.88 | 6.65 | 6.77 | 00:00:00 | | 2003-03-31 | 3,028,000 | 6.47 | 6.48 | 6.26 | 6.36 | 00:00:00 | | 2003-04-01 | 2,353,700 | 6.35 | 6.58 | 6.29 | 6.48 | 00:00:00 | | 2003-04-02 | 3,486,900 | 6.67 | 6.87 | 6.66 | 6.80 | 00:00:00 | | 2003-04-03 | 2,737,800 | 6.84 | 6.94 | 6.73 | 6.76 | 00:00:00 | | 2003-04-04 | 4,377,900 | 7.10 | 7.17 | 6.88 | 7.01 | 00:00:00 | | 2003-04-07 | 4,559,400 | 7.49 | 7.62 | 7.25 | 7.27 | 00:00:00 | | 2003-04-08 | 6,644,000 | 7.37 | 7.39 | 7.11 | 7.17 | 00:00:00 | | 2003-04-09 | 2,235,200 | 7.30 | 7.36 | 7.06 | 7.09 | 00:00:00 | | 2003-04-10 | 2,688,700 | 7.09 | 7.13 | 6.93 | 7.01 | 00:00:00 | | 2003-04-11 | 6,410,200 | 6.70 | 6.80 | 6.50 | 6.70 | 00:00:00 | | 2003-04-14 | 2,710,300 | 6.51 | 6.84 | 6.50 | 6.78 | 00:00:00 | | 2003-04-15 | 1,582,500 | 6.76 | 6.91 | 6.70 | 6.87 | 00:00:00 | | 2003-04-16 | 3,271,600 | 7.17 | 7.25 | 6.85 | 6.93 | 00:00:00 | | 2003-04-17 | 4,548,800 | 7.09 | 7.30 | 7.07 | 7.29 | 00:00:00 | | 2003-04-21 | 1,331,800 | 7.24 | 7.39 | 7.15 | 7.26 | 00:00:00 | | 2003-04-22 | 2,271,000 | 7.32 | 7.49 | 7.11 | 7.42 | 00:00:00 | | 2003-04-23 | 3,514,300 | 7.40 | 7.68 | 7.36 | 7.62 | 00:00:00 | | 2003-04-24 | 2,582,300 | 7.46 | 7.50 | 7.34 | 7.42 | 00:00:00 | | 2003-04-25 | 2,720,000 | 7.30 | 7.35 | 7.14 | 7.16 | 00:00:00 | | 2003-04-28 | 3,789,900 | 7.14 | 7.60 | 7.11 | 7.45 | 00:00:00 | | 2003-04-29 | 23,513,500 | 9.19 | 9.62 | 8.70 | 8.89 | 00:00:00 | | 2003-04-30 | 7,574,600 | 9.09 | 9.20 | 8.96 | 9.06 | 00:00:00 | | 2003-05-01 | 4,201,700 | 9.00 | 9.35 | 8.85 | 9.28 | 00:00:00 | | 2003-05-02 | 4,948,300 | 9.38 | 9.80 | 9.31 | 9.76 | 00:00:00 | | 2003-05-05 | 4,752,000 | 9.86 | 10.01 | 9.70 | 9.80 | 00:00:00 | | 2003-05-06 | 4,127,900 | 9.61 | 10.00 | 9.60 | 9.94 | 00:00:00 | | 2003-05-07 | 5,518,200 | 9.54 | 9.65 | 9.21 | 9.32 | 00:00:00 | | 2003-05-08 | 6,945,500 | 9.06 | 9.15 | 8.93 | 9.00 | 00:00:00 | | 2003-05-09 | 5,172,800 | 9.23 | 9.48 | 9.17 | 9.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
