Telefonaktiebolaget LM Ericsson (publ) (ERIBR.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
At close: 03:16PM EEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 3,033 |
| May 08, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 125 |
| May 07, 2024 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 1,688 |
| May 06, 2024 | 4.87 | 4.92 | 4.87 | 4.92 | 4.92 | 1,303 |
| May 03, 2024 | 4.83 | 4.84 | 4.82 | 4.84 | 4.84 | 2,950 |
| May 02, 2024 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | 10,275 |
| Apr 30, 2024 | 4.82 | 4.82 | 4.74 | 4.75 | 4.75 | 566 |
| Apr 29, 2024 | 4.83 | 4.84 | 4.81 | 4.82 | 4.82 | 5,811 |
| Apr 26, 2024 | 4.95 | 4.95 | 4.90 | 4.91 | 4.91 | 1,857 |
| Apr 25, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1,006 |
| Apr 24, 2024 | 5.02 | 5.02 | 4.90 | 4.91 | 4.91 | 823 |
| Apr 23, 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 222 |
| Apr 22, 2024 | 4.85 | 4.94 | 4.85 | 4.91 | 4.91 | 2,511 |
| Apr 19, 2024 | 4.75 | 4.82 | 4.75 | 4.82 | 4.82 | 3,177 |
| Apr 18, 2024 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 115 |
| Apr 17, 2024 | 4.60 | 4.69 | 4.60 | 4.69 | 4.69 | 1,809 |
| Apr 16, 2024 | 4.70 | 4.93 | 4.70 | 4.70 | 4.70 | 12,683 |
| Apr 15, 2024 | 4.64 | 4.67 | 4.63 | 4.67 | 4.67 | 1,100 |
| Apr 12, 2024 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | 510 |
| Apr 11, 2024 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | 22 |
| Apr 10, 2024 | 4.83 | 4.89 | 4.77 | 4.77 | 4.77 | 600 |
| Apr 09, 2024 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | 630 |
| Apr 08, 2024 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 152 |
| Apr 05, 2024 | 4.80 | 4.81 | 4.75 | 4.75 | 4.75 | 866 |
| Apr 04, 2024 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | 1,236 |
| Apr 04, 2024 | 1.35 Dividend | |||||
| Apr 03, 2024 | 4.93 | 5.05 | 4.93 | 5.03 | 3.68 | 835 |
| Apr 02, 2024 | 5.02 | 5.02 | 4.97 | 4.97 | 3.63 | 550 |
| Mar 28, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.67 | - |
| Mar 27, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.67 | - |
| Mar 26, 2024 | 4.93 | 5.02 | 4.93 | 5.02 | 3.67 | 1,400 |
| Mar 25, 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 3.66 | 395 |
| Mar 22, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 3.72 | - |
| Mar 21, 2024 | 5.08 | 5.08 | 5.05 | 5.08 | 3.72 | 3,991 |
| Mar 20, 2024 | 4.98 | 5.02 | 4.98 | 5.02 | 3.68 | 3,190 |
| Mar 19, 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 3.60 | 105 |
| Mar 18, 2024 | 5.06 | 5.08 | 4.99 | 4.99 | 3.65 | 900 |
| Mar 15, 2024 | 5.26 | 5.30 | 5.26 | 5.30 | 3.88 | 900 |
| Mar 14, 2024 | 5.23 | 5.24 | 5.23 | 5.23 | 3.82 | 495 |
| Mar 13, 2024 | 5.19 | 5.23 | 5.19 | 5.23 | 3.82 | 1,800 |
| Mar 12, 2024 | 5.17 | 5.20 | 5.17 | 5.20 | 3.80 | 534 |
| Mar 11, 2024 | 5.08 | 5.11 | 5.08 | 5.11 | 3.74 | 20,903 |
| Mar 08, 2024 | 5.10 | 5.10 | 5.07 | 5.08 | 3.72 | 1,250 |
| Mar 07, 2024 | 5.07 | 5.12 | 5.07 | 5.12 | 3.74 | 1,751 |
| Mar 06, 2024 | 4.97 | 5.08 | 4.97 | 5.08 | 3.72 | 1,501 |
| Mar 05, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 3.67 | 247 |
| Mar 04, 2024 | 5.06 | 5.06 | 5.02 | 5.02 | 3.67 | 1,085 |
| Mar 01, 2024 | 5.03 | 5.05 | 5.01 | 5.05 | 3.69 | 3,844 |
| Feb 29, 2024 | 5.01 | 5.02 | 4.99 | 4.99 | 3.65 | 2,457 |
| Feb 28, 2024 | 5.06 | 5.10 | 5.01 | 5.01 | 3.67 | 775 |
| Feb 27, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 3.66 | 285 |
| Feb 26, 2024 | 5.05 | 5.05 | 5.01 | 5.02 | 3.67 | 4,756 |
| Feb 23, 2024 | 5.05 | 5.05 | 5.03 | 5.04 | 3.69 | 2,056 |
| Feb 22, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 3.67 | 250 |
| Feb 21, 2024 | 4.99 | 4.99 | 4.90 | 4.92 | 3.60 | 1,117 |
| Feb 20, 2024 | 5.01 | 5.01 | 4.97 | 4.99 | 3.65 | 1,318 |
| Feb 19, 2024 | 4.97 | 5.00 | 4.97 | 5.00 | 3.66 | 2,001 |
| Feb 16, 2024 | 4.97 | 4.97 | 4.92 | 4.94 | 3.61 | 4,091 |
| Feb 15, 2024 | 4.96 | 4.98 | 4.96 | 4.97 | 3.63 | 4,257 |
| Feb 14, 2024 | 4.89 | 4.89 | 4.87 | 4.87 | 3.56 | 508 |
| Feb 13, 2024 | 5.01 | 5.07 | 4.91 | 4.91 | 3.59 | 1,748 |
| Feb 12, 2024 | 5.10 | 5.10 | 5.05 | 5.07 | 3.71 | 2,092 |
| Feb 09, 2024 | 5.14 | 5.31 | 5.07 | 5.07 | 3.71 | 16,931 |
| Feb 08, 2024 | 4.95 | 4.95 | 4.94 | 4.94 | 3.61 | 1,270 |
| Feb 07, 2024 | 4.99 | 4.99 | 4.95 | 4.95 | 3.62 | 91 |
| Feb 06, 2024 | 4.95 | 4.95 | 4.93 | 4.93 | 3.61 | 520 |
| Feb 05, 2024 | 5.03 | 5.03 | 4.96 | 4.96 | 3.63 | 3,211 |
| Feb 02, 2024 | 5.09 | 5.09 | 5.02 | 5.02 | 3.67 | 805 |
| Feb 01, 2024 | 5.14 | 5.16 | 5.09 | 5.09 | 3.72 | 440 |
| Jan 31, 2024 | 5.13 | 5.14 | 5.09 | 5.12 | 3.75 | 3,581 |
| Jan 30, 2024 | 5.30 | 5.30 | 5.22 | 5.22 | 3.82 | 3,100 |
| Jan 29, 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 3.89 | 727 |
| Jan 26, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 3.89 | 2,677 |
| Jan 25, 2024 | 5.09 | 5.37 | 5.09 | 5.35 | 3.92 | 922 |
| Jan 24, 2024 | 5.36 | 5.38 | 5.29 | 5.30 | 3.88 | 6,818 |
| Jan 23, 2024 | 5.29 | 5.65 | 5.17 | 5.58 | 4.09 | 16,814 |
| Jan 22, 2024 | 5.41 | 5.46 | 5.37 | 5.37 | 3.93 | 4,729 |
| Jan 19, 2024 | 5.42 | 5.48 | 5.41 | 5.41 | 3.96 | 1,340 |
| Jan 18, 2024 | 5.60 | 5.64 | 5.60 | 5.62 | 4.11 | 2,118 |
| Jan 17, 2024 | 5.56 | 5.60 | 5.56 | 5.57 | 4.08 | 2,380 |
| Jan 16, 2024 | 5.65 | 5.68 | 5.65 | 5.68 | 4.15 | 408 |
| Jan 15, 2024 | 5.69 | 5.69 | 5.66 | 5.66 | 4.14 | 210 |
| Jan 12, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 4.16 | 70 |
| Jan 11, 2024 | 5.76 | 5.78 | 5.61 | 5.61 | 4.11 | 1,495 |
| Jan 10, 2024 | 5.59 | 5.60 | 5.58 | 5.60 | 4.10 | 2,170 |
| Jan 09, 2024 | 5.63 | 5.63 | 5.59 | 5.59 | 4.09 | 2,893 |
| Jan 08, 2024 | 5.64 | 5.64 | 5.55 | 5.59 | 4.09 | 4,526 |
| Jan 05, 2024 | 5.65 | 5.66 | 5.54 | 5.64 | 4.13 | 3,143 |
| Jan 04, 2024 | 5.61 | 5.70 | 5.61 | 5.63 | 4.12 | 10,958 |
| Jan 03, 2024 | 5.71 | 5.71 | 5.59 | 5.59 | 4.09 | 4,262 |
| Jan 02, 2024 | 5.68 | 5.76 | 5.68 | 5.71 | 4.18 | 7,672 |
| Dec 29, 2023 | 5.68 | 5.74 | 5.68 | 5.68 | 4.16 | 4,647 |
| Dec 28, 2023 | 5.73 | 5.74 | 5.68 | 5.68 | 4.16 | 1,376 |
| Dec 27, 2023 | 5.69 | 5.74 | 5.69 | 5.72 | 4.19 | 1,689 |
| Dec 22, 2023 | 5.64 | 5.70 | 5.63 | 5.68 | 4.16 | 2,789 |
| Dec 21, 2023 | 5.55 | 5.59 | 5.55 | 5.56 | 4.07 | 2,004 |
| Dec 20, 2023 | 5.54 | 5.58 | 5.54 | 5.58 | 4.09 | 13,855 |
| Dec 19, 2023 | 5.52 | 5.54 | 5.50 | 5.54 | 4.05 | 3,081 |
| Dec 18, 2023 | 5.50 | 5.53 | 5.50 | 5.52 | 4.04 | 2,297 |
| Dec 15, 2023 | 5.48 | 5.57 | 5.47 | 5.50 | 4.02 | 9,618 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.