|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 4,574,000 | 17.92 | 18.85 | 17.90 | 18.64 | 00:00:00 | | 2003-10-30 | 10,653,000 | 18.18 | 18.45 | 17.38 | 17.60 | 00:00:00 | | 2003-10-31 | 3,979,100 | 17.21 | 17.41 | 17.05 | 17.08 | 00:00:00 | | 2003-11-03 | 4,687,400 | 17.04 | 17.17 | 16.61 | 16.85 | 00:00:00 | | 2003-11-04 | 3,231,500 | 16.73 | 16.74 | 16.58 | 16.58 | 00:00:00 | | 2003-11-05 | 5,008,600 | 15.98 | 16.06 | 15.76 | 15.98 | 00:00:00 | | 2003-11-06 | 2,592,000 | 16.56 | 16.72 | 16.44 | 16.57 | 00:00:00 | | 2003-11-07 | 1,857,800 | 16.77 | 16.83 | 16.33 | 16.42 | 00:00:00 | | 2003-11-10 | 1,525,700 | 16.11 | 16.18 | 15.80 | 15.91 | 00:00:00 | | 2003-11-11 | 1,890,500 | 15.58 | 15.66 | 15.47 | 15.64 | 00:00:00 | | 2003-11-12 | 4,338,500 | 16.17 | 16.79 | 16.01 | 16.64 | 00:00:00 | | 2003-11-13 | 2,620,000 | 16.59 | 17.00 | 16.58 | 16.89 | 00:00:00 | | 2003-11-14 | 2,940,500 | 17.10 | 17.35 | 16.94 | 17.04 | 00:00:00 | | 2003-11-17 | 1,521,500 | 16.69 | 16.75 | 16.19 | 16.40 | 00:00:00 | | 2003-11-18 | 1,866,400 | 16.45 | 16.53 | 16.12 | 16.13 | 00:00:00 | | 2003-11-19 | 1,300,500 | 16.11 | 16.24 | 15.98 | 16.19 | 00:00:00 | | 2003-11-20 | 2,835,200 | 15.73 | 16.05 | 15.66 | 15.68 | 00:00:00 | | 2003-11-21 | 1,668,800 | 15.86 | 16.05 | 15.75 | 15.80 | 00:00:00 | | 2003-11-24 | 1,865,500 | 16.05 | 16.25 | 15.97 | 16.23 | 00:00:00 | | 2003-11-25 | 819,900 | 16.25 | 16.35 | 16.09 | 16.17 | 00:00:00 | | 2003-11-26 | 2,488,100 | 16.27 | 16.35 | 15.98 | 16.18 | 00:00:00 | | 2003-11-28 | 513,800 | 16.30 | 16.37 | 16.22 | 16.25 | 00:00:00 | | 2003-12-01 | 2,268,900 | 16.37 | 16.60 | 16.36 | 16.60 | 00:00:00 | | 2003-12-02 | 1,381,000 | 16.62 | 16.83 | 16.50 | 16.52 | 00:00:00 | | 2003-12-03 | 2,447,700 | 16.95 | 17.07 | 16.67 | 16.71 | 00:00:00 | | 2003-12-04 | 3,843,400 | 17.25 | 17.30 | 16.98 | 17.26 | 00:00:00 | | 2003-12-05 | 1,617,600 | 17.08 | 17.08 | 16.62 | 16.67 | 00:00:00 | | 2003-12-08 | 1,390,500 | 16.57 | 16.80 | 16.38 | 16.68 | 00:00:00 | | 2003-12-09 | 2,335,100 | 16.56 | 16.68 | 16.00 | 16.00 | 00:00:00 | | 2003-12-10 | 3,012,200 | 15.89 | 16.17 | 15.75 | 16.05 | 00:00:00 | | 2003-12-11 | 1,330,000 | 15.85 | 16.41 | 15.83 | 16.26 | 00:00:00 | | 2003-12-12 | 1,504,400 | 16.52 | 16.65 | 16.29 | 16.50 | 00:00:00 | | 2003-12-15 | 1,836,400 | 16.76 | 16.87 | 16.33 | 16.48 | 00:00:00 | | 2003-12-16 | 1,076,200 | 16.38 | 16.42 | 16.15 | 16.28 | 00:00:00 | | 2003-12-17 | 1,858,100 | 16.15 | 16.17 | 15.85 | 16.02 | 00:00:00 | | 2003-12-18 | 8,429,000 | 15.95 | 16.87 | 15.87 | 16.87 | 00:00:00 | | 2003-12-19 | 8,570,500 | 16.84 | 16.93 | 16.59 | 16.87 | 00:00:00 | | 2003-12-22 | 1,664,700 | 16.54 | 16.89 | 16.53 | 16.71 | 00:00:00 | | 2003-12-23 | 1,953,100 | 16.95 | 17.20 | 16.93 | 17.10 | 00:00:00 | | 2003-12-24 | 1,463,600 | 17.20 | 17.51 | 17.20 | 17.30 | 00:00:00 | | 2003-12-26 | 770,700 | 17.27 | 17.42 | 17.16 | 17.27 | 00:00:00 | | 2003-12-29 | 1,834,200 | 17.50 | 17.94 | 17.49 | 17.90 | 00:00:00 | | 2003-12-30 | 1,561,800 | 17.85 | 17.85 | 17.41 | 17.60 | 00:00:00 | | 2003-12-31 | 750,300 | 17.61 | 17.76 | 17.51 | 17.70 | 00:00:00 | | 2004-01-02 | 1,603,000 | 18.11 | 18.26 | 18.09 | 18.16 | 00:00:00 | | 2004-01-05 | 1,752,800 | 18.23 | 18.61 | 18.19 | 18.58 | 00:00:00 | | 2004-01-06 | 1,859,300 | 18.50 | 18.86 | 18.40 | 18.66 | 00:00:00 | | 2004-01-07 | 5,004,800 | 18.21 | 18.45 | 17.93 | 18.40 | 00:00:00 | | 2004-01-08 | 11,601,500 | 20.55 | 21.38 | 20.25 | 21.11 | 00:00:00 | | 2004-01-09 | 7,384,600 | 21.25 | 22.14 | 21.07 | 21.75 | 00:00:00 | | 2004-01-12 | 4,213,700 | 22.28 | 22.81 | 22.06 | 22.70 | 00:00:00 | | 2004-01-13 | 9,778,400 | 22.82 | 22.84 | 21.76 | 22.10 | 00:00:00 | | 2004-01-14 | 2,714,400 | 21.88 | 21.96 | 21.64 | 21.95 | 00:00:00 | | 2004-01-15 | 3,543,200 | 21.64 | 22.21 | 21.43 | 22.00 | 00:00:00 | | 2004-01-16 | 6,313,600 | 22.49 | 23.13 | 22.31 | 23.08 | 00:00:00 | | 2004-01-20 | 1,898,800 | 23.18 | 23.20 | 22.69 | 23.05 | 00:00:00 | | 2004-01-21 | 4,331,300 | 22.24 | 22.74 | 22.05 | 22.66 | 00:00:00 | | 2004-01-22 | 2,780,900 | 22.82 | 22.93 | 22.09 | 22.15 | 00:00:00 | | 2004-01-23 | 2,646,000 | 22.09 | 22.21 | 21.77 | 21.89 | 00:00:00 | | 2004-01-26 | 2,034,100 | 21.86 | 22.23 | 21.72 | 22.22 | 00:00:00 | | 2004-01-27 | 1,671,400 | 22.59 | 22.93 | 22.30 | 22.32 | 00:00:00 | | 2004-01-28 | 2,948,800 | 22.29 | 22.32 | 21.68 | 21.72 | 00:00:00 | | 2004-01-29 | 4,628,200 | 21.38 | 21.50 | 20.66 | 21.13 | 00:00:00 | | 2004-01-30 | 7,129,400 | 22.27 | 23.05 | 22.13 | 23.01 | 00:00:00 | | 2004-02-02 | 3,568,500 | 22.58 | 22.81 | 22.27 | 22.51 | 00:00:00 | | 2004-02-03 | 2,830,600 | 22.18 | 22.76 | 22.10 | 22.73 | 00:00:00 | | 2004-02-04 | 9,995,800 | 22.22 | 23.17 | 22.21 | 22.53 | 00:00:00 | | 2004-02-05 | 8,481,000 | 22.91 | 23.87 | 22.90 | 23.70 | 00:00:00 | | 2004-02-06 | 18,287,600 | 26.87 | 27.09 | 26.08 | 26.77 | 00:00:00 | | 2004-02-09 | 7,094,500 | 27.85 | 27.93 | 27.34 | 27.41 | 00:00:00 | | 2004-02-10 | 9,320,700 | 28.43 | 29.38 | 28.35 | 28.92 | 00:00:00 | | 2004-02-11 | 7,120,200 | 29.38 | 29.82 | 28.91 | 29.77 | 00:00:00 | | 2004-02-12 | 3,685,700 | 28.50 | 29.04 | 28.43 | 28.57 | 00:00:00 | | 2004-02-13 | 2,006,900 | 28.46 | 28.75 | 27.91 | 28.03 | 00:00:00 | | 2004-02-17 | 3,650,500 | 29.01 | 29.11 | 28.43 | 28.64 | 00:00:00 | | 2004-02-18 | 3,021,600 | 29.56 | 29.64 | 28.87 | 28.94 | 00:00:00 | | 2004-02-19 | 3,358,200 | 29.45 | 29.50 | 28.55 | 28.57 | 00:00:00 | | 2004-02-20 | 3,343,600 | 28.57 | 28.61 | 27.42 | 27.93 | 00:00:00 | | 2004-02-23 | 5,612,100 | 29.25 | 29.27 | 27.89 | 28.15 | 00:00:00 | | 2004-02-24 | 3,411,100 | 27.75 | 28.17 | 27.56 | 27.63 | 00:00:00 | | 2004-02-25 | 6,345,900 | 27.52 | 28.54 | 27.51 | 28.45 | 00:00:00 | | 2004-02-26 | 6,140,900 | 28.27 | 29.07 | 28.15 | 28.97 | 00:00:00 | | 2004-02-27 | 3,174,200 | 29.19 | 29.60 | 28.75 | 29.01 | 00:00:00 | | 2004-03-01 | 2,763,300 | 29.02 | 29.66 | 29.00 | 29.59 | 00:00:00 | | 2004-03-02 | 3,440,600 | 29.50 | 29.86 | 29.00 | 29.19 | 00:00:00 | | 2004-03-03 | 4,588,700 | 29.85 | 30.75 | 29.51 | 30.61 | 00:00:00 | | 2004-03-04 | 2,405,800 | 30.11 | 30.29 | 29.88 | 30.19 | 00:00:00 | | 2004-03-05 | 4,108,300 | 30.27 | 31.31 | 30.23 | 31.00 | 00:00:00 | | 2004-03-08 | 2,104,600 | 31.23 | 31.41 | 30.55 | 30.72 | 00:00:00 | | 2004-03-09 | 3,046,600 | 30.09 | 30.25 | 29.18 | 29.51 | 00:00:00 | | 2004-03-10 | 3,778,100 | 28.62 | 29.07 | 28.31 | 28.31 | 00:00:00 | | 2004-03-11 | 8,096,200 | 27.09 | 27.64 | 26.56 | 26.58 | 00:00:00 | | 2004-03-12 | 5,658,500 | 27.45 | 27.85 | 27.21 | 27.84 | 00:00:00 | | 2004-03-15 | 3,787,000 | 27.98 | 28.27 | 26.88 | 26.91 | 00:00:00 | | 2004-03-16 | 4,411,100 | 27.42 | 27.68 | 26.96 | 27.24 | 00:00:00 | | 2004-03-17 | 3,221,300 | 27.79 | 28.77 | 27.78 | 28.57 | 00:00:00 | | 2004-03-18 | 4,066,200 | 27.95 | 28.10 | 27.04 | 27.59 | 00:00:00 | | 2004-03-19 | 2,632,400 | 27.37 | 27.45 | 26.97 | 27.05 | 00:00:00 | | 2004-03-22 | 4,631,000 | 26.12 | 26.16 | 25.10 | 25.30 | 00:00:00 | | 2004-03-23 | 4,417,100 | 26.18 | 26.39 | 25.75 | 25.94 | 00:00:00 | | 2004-03-24 | 2,827,500 | 25.68 | 26.07 | 24.70 | 25.62 | 00:00:00 | | 2004-03-25 | 2,283,600 | 26.26 | 26.85 | 26.10 | 26.75 | 00:00:00 | | 2004-03-26 | 2,540,700 | 26.38 | 26.70 | 26.13 | 26.35 | 00:00:00 | | 2004-03-29 | 2,026,400 | 27.14 | 27.88 | 27.04 | 27.84 | 00:00:00 | | 2004-03-30 | 4,231,400 | 27.68 | 27.75 | 27.24 | 27.68 | 00:00:00 | | 2004-03-31 | 1,692,400 | 27.60 | 27.93 | 27.42 | 27.76 | 00:00:00 | | 2004-04-01 | 9,966,500 | 30.01 | 30.05 | 29.49 | 29.87 | 00:00:00 | | 2004-04-02 | 3,290,800 | 30.67 | 30.70 | 30.05 | 30.54 | 00:00:00 | | 2004-04-05 | 2,472,300 | 30.36 | 30.88 | 30.30 | 30.88 | 00:00:00 | | 2004-04-06 | 4,170,700 | 30.27 | 30.96 | 30.11 | 30.60 | 00:00:00 | | 2004-04-07 | 3,168,400 | 31.44 | 31.49 | 30.86 | 31.23 | 00:00:00 | | 2004-04-08 | 2,279,600 | 31.32 | 31.43 | 30.54 | 30.74 | 00:00:00 | | 2004-04-12 | 1,819,700 | 30.74 | 30.90 | 30.48 | 30.68 | 00:00:00 | | 2004-04-13 | 3,923,900 | 30.63 | 30.70 | 29.72 | 29.90 | 00:00:00 | | 2004-04-14 | 2,236,000 | 29.31 | 29.70 | 29.25 | 29.56 | 00:00:00 | | 2004-04-15 | 2,409,200 | 30.11 | 30.22 | 29.25 | 29.63 | 00:00:00 | | 2004-04-16 | 2,856,600 | 30.20 | 30.20 | 29.47 | 29.61 | 00:00:00 | | 2004-04-19 | 2,725,500 | 30.34 | 30.65 | 30.16 | 30.56 | 00:00:00 | | 2004-04-20 | 4,909,900 | 31.30 | 31.80 | 30.37 | 30.38 | 00:00:00 | | 2004-04-21 | 4,551,000 | 31.08 | 31.20 | 30.43 | 30.97 | 00:00:00 | | 2004-04-22 | 7,578,500 | 31.10 | 32.32 | 31.10 | 32.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
