Telefonaktiebolaget LM Ericsson (publ) (ERIBR.HE)
Helsinki - Helsinki Real Time Price. Currency in EUR
Add to watchlist
At close: 02:47PM EEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 5.0060 | 5.0060 | 5.0000 | 5.0000 | 5.0000 | 222 |
| Apr 22, 2024 | 4.8500 | 4.9370 | 4.8500 | 4.9130 | 4.9130 | 2,511 |
| Apr 19, 2024 | 4.7500 | 4.8200 | 4.7500 | 4.8200 | 4.8200 | 3,177 |
| Apr 18, 2024 | 4.7820 | 4.7870 | 4.7820 | 4.7870 | 4.7870 | 115 |
| Apr 17, 2024 | 4.6000 | 4.6900 | 4.6000 | 4.6900 | 4.6900 | 1,809 |
| Apr 16, 2024 | 4.6990 | 4.9310 | 4.6990 | 4.7050 | 4.7050 | 12,683 |
| Apr 15, 2024 | 4.6400 | 4.6720 | 4.6320 | 4.6680 | 4.6680 | 1,100 |
| Apr 12, 2024 | 4.7200 | 4.7200 | 4.6790 | 4.6790 | 4.6790 | 510 |
| Apr 11, 2024 | 4.7640 | 4.7640 | 4.7200 | 4.7200 | 4.7200 | 22 |
| Apr 10, 2024 | 4.8300 | 4.8920 | 4.7730 | 4.7730 | 4.7730 | 600 |
| Apr 09, 2024 | 4.8020 | 4.8560 | 4.8020 | 4.8560 | 4.8560 | 630 |
| Apr 08, 2024 | 4.8130 | 4.8200 | 4.8130 | 4.8200 | 4.8200 | 152 |
| Apr 05, 2024 | 4.8000 | 4.8110 | 4.7460 | 4.7530 | 4.7530 | 866 |
| Apr 04, 2024 | 4.9330 | 4.9400 | 4.9040 | 4.9040 | 4.9040 | 1,236 |
| Apr 04, 2024 | 1.35 Dividend | |||||
| Apr 03, 2024 | 4.9330 | 5.0460 | 4.9330 | 5.0300 | 3.6800 | 835 |
| Apr 02, 2024 | 5.0180 | 5.0180 | 4.9650 | 4.9650 | 3.6324 | 550 |
| Mar 28, 2024 | 5.0170 | 5.0170 | 5.0170 | 5.0170 | 3.6705 | - |
| Mar 27, 2024 | 5.0170 | 5.0170 | 5.0170 | 5.0170 | 3.6705 | - |
| Mar 26, 2024 | 4.9325 | 5.0170 | 4.9325 | 5.0170 | 3.6705 | 1,400 |
| Mar 25, 2024 | 5.0070 | 5.0170 | 5.0000 | 5.0000 | 3.6581 | 395 |
| Mar 22, 2024 | 5.0810 | 5.0810 | 5.0810 | 5.0810 | 3.7173 | - |
| Mar 21, 2024 | 5.0790 | 5.0810 | 5.0510 | 5.0810 | 3.7173 | 3,991 |
| Mar 20, 2024 | 4.9800 | 5.0240 | 4.9800 | 5.0240 | 3.6756 | 3,190 |
| Mar 19, 2024 | 4.9115 | 4.9200 | 4.9115 | 4.9200 | 3.5995 | 105 |
| Mar 18, 2024 | 5.0590 | 5.0840 | 4.9850 | 4.9850 | 3.6471 | 900 |
| Mar 15, 2024 | 5.2570 | 5.3000 | 5.2570 | 5.3000 | 3.8775 | 900 |
| Mar 14, 2024 | 5.2270 | 5.2450 | 5.2260 | 5.2260 | 3.8234 | 495 |
| Mar 13, 2024 | 5.1930 | 5.2270 | 5.1930 | 5.2270 | 3.8241 | 1,800 |
| Mar 12, 2024 | 5.1680 | 5.2000 | 5.1680 | 5.2000 | 3.8044 | 534 |
| Mar 11, 2024 | 5.0780 | 5.1080 | 5.0780 | 5.1080 | 3.7371 | 20,903 |
| Mar 08, 2024 | 5.1040 | 5.1040 | 5.0740 | 5.0790 | 3.7158 | 1,250 |
| Mar 07, 2024 | 5.0680 | 5.1170 | 5.0660 | 5.1170 | 3.7437 | 1,751 |
| Mar 06, 2024 | 4.9690 | 5.0830 | 4.9690 | 5.0830 | 3.7188 | 1,501 |
| Mar 05, 2024 | 5.0140 | 5.0140 | 5.0140 | 5.0140 | 3.6683 | 247 |
| Mar 04, 2024 | 5.0600 | 5.0600 | 5.0230 | 5.0230 | 3.6749 | 1,085 |
| Mar 01, 2024 | 5.0280 | 5.0450 | 5.0130 | 5.0450 | 3.6910 | 3,844 |
| Feb 29, 2024 | 5.0130 | 5.0200 | 4.9930 | 4.9930 | 3.6529 | 2,457 |
| Feb 28, 2024 | 5.0600 | 5.0970 | 5.0140 | 5.0140 | 3.6683 | 775 |
| Feb 27, 2024 | 4.9870 | 5.0000 | 4.9870 | 5.0000 | 3.6581 | 285 |
| Feb 26, 2024 | 5.0500 | 5.0500 | 5.0050 | 5.0160 | 3.6698 | 4,756 |
| Feb 23, 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0370 | 3.6851 | 2,056 |
| Feb 22, 2024 | 5.0110 | 5.0110 | 5.0110 | 5.0110 | 3.6661 | 250 |
| Feb 21, 2024 | 4.9900 | 4.9900 | 4.9000 | 4.9160 | 3.5966 | 1,117 |
| Feb 20, 2024 | 5.0120 | 5.0120 | 4.9700 | 4.9885 | 3.6496 | 1,318 |
| Feb 19, 2024 | 4.9660 | 5.0020 | 4.9660 | 5.0020 | 3.6595 | 2,001 |
| Feb 16, 2024 | 4.9705 | 4.9735 | 4.9200 | 4.9410 | 3.6149 | 4,091 |
| Feb 15, 2024 | 4.9560 | 4.9800 | 4.9560 | 4.9650 | 3.6324 | 4,257 |
| Feb 14, 2024 | 4.8935 | 4.8940 | 4.8700 | 4.8700 | 3.5629 | 508 |
| Feb 13, 2024 | 5.0090 | 5.0700 | 4.9125 | 4.9125 | 3.5940 | 1,748 |
| Feb 12, 2024 | 5.1000 | 5.1000 | 5.0450 | 5.0650 | 3.7056 | 2,092 |
| Feb 09, 2024 | 5.1450 | 5.3060 | 5.0730 | 5.0730 | 3.7115 | 16,931 |
| Feb 08, 2024 | 4.9535 | 4.9535 | 4.9360 | 4.9360 | 3.6112 | 1,270 |
| Feb 07, 2024 | 4.9890 | 4.9890 | 4.9450 | 4.9450 | 3.6178 | 91 |
| Feb 06, 2024 | 4.9500 | 4.9500 | 4.9305 | 4.9305 | 3.6072 | 520 |
| Feb 05, 2024 | 5.0330 | 5.0330 | 4.9600 | 4.9600 | 3.6288 | 3,211 |
| Feb 02, 2024 | 5.0890 | 5.0890 | 5.0220 | 5.0220 | 3.6741 | 805 |
| Feb 01, 2024 | 5.1380 | 5.1630 | 5.0880 | 5.0890 | 3.7232 | 440 |
| Jan 31, 2024 | 5.1290 | 5.1420 | 5.0900 | 5.1200 | 3.7458 | 3,581 |
| Jan 30, 2024 | 5.3010 | 5.3010 | 5.2240 | 5.2240 | 3.8219 | 3,100 |
| Jan 29, 2024 | 5.3400 | 5.3400 | 5.3230 | 5.3230 | 3.8944 | 727 |
| Jan 26, 2024 | 5.3180 | 5.3180 | 5.3170 | 5.3170 | 3.8900 | 2,677 |
| Jan 25, 2024 | 5.0880 | 5.3740 | 5.0880 | 5.3520 | 3.9156 | 922 |
| Jan 24, 2024 | 5.3570 | 5.3810 | 5.2920 | 5.3000 | 3.8775 | 6,818 |
| Jan 23, 2024 | 5.2910 | 5.6470 | 5.1700 | 5.5840 | 4.0853 | 16,814 |
| Jan 22, 2024 | 5.4150 | 5.4600 | 5.3680 | 5.3740 | 3.9317 | 4,729 |
| Jan 19, 2024 | 5.4200 | 5.4800 | 5.4060 | 5.4150 | 3.9617 | 1,340 |
| Jan 18, 2024 | 5.5960 | 5.6400 | 5.5960 | 5.6210 | 4.1124 | 2,118 |
| Jan 17, 2024 | 5.5630 | 5.6000 | 5.5630 | 5.5750 | 4.0787 | 2,380 |
| Jan 16, 2024 | 5.6470 | 5.6780 | 5.6470 | 5.6780 | 4.1541 | 408 |
| Jan 15, 2024 | 5.6940 | 5.6940 | 5.6630 | 5.6630 | 4.1431 | 210 |
| Jan 12, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 4.1629 | 70 |
| Jan 11, 2024 | 5.7590 | 5.7790 | 5.6140 | 5.6140 | 4.1073 | 1,495 |
| Jan 10, 2024 | 5.5920 | 5.6040 | 5.5840 | 5.6040 | 4.0999 | 2,170 |
| Jan 09, 2024 | 5.6280 | 5.6330 | 5.5850 | 5.5850 | 4.0860 | 2,893 |
| Jan 08, 2024 | 5.6400 | 5.6400 | 5.5500 | 5.5890 | 4.0890 | 4,526 |
| Jan 05, 2024 | 5.6500 | 5.6610 | 5.5420 | 5.6440 | 4.1292 | 3,143 |
| Jan 04, 2024 | 5.6050 | 5.7000 | 5.6050 | 5.6320 | 4.1204 | 10,958 |
| Jan 03, 2024 | 5.7110 | 5.7110 | 5.5920 | 5.5920 | 4.0912 | 4,262 |
| Jan 02, 2024 | 5.6800 | 5.7590 | 5.6760 | 5.7110 | 4.1782 | 7,672 |
| Dec 29, 2023 | 5.6850 | 5.7380 | 5.6800 | 5.6800 | 4.1555 | 4,647 |
| Dec 28, 2023 | 5.7320 | 5.7380 | 5.6850 | 5.6850 | 4.1592 | 1,376 |
| Dec 27, 2023 | 5.6900 | 5.7450 | 5.6900 | 5.7240 | 4.1877 | 1,689 |
| Dec 22, 2023 | 5.6420 | 5.6990 | 5.6270 | 5.6810 | 4.1563 | 2,789 |
| Dec 21, 2023 | 5.5490 | 5.5940 | 5.5490 | 5.5640 | 4.0707 | 2,004 |
| Dec 20, 2023 | 5.5380 | 5.5840 | 5.5380 | 5.5840 | 4.0853 | 13,855 |
| Dec 19, 2023 | 5.5190 | 5.5440 | 5.5020 | 5.5360 | 4.0502 | 3,081 |
| Dec 18, 2023 | 5.5000 | 5.5300 | 5.5000 | 5.5200 | 4.0385 | 2,297 |
| Dec 15, 2023 | 5.4760 | 5.5690 | 5.4750 | 5.5000 | 4.0239 | 9,618 |
| Dec 14, 2023 | 5.3490 | 5.5100 | 5.3490 | 5.5100 | 4.0312 | 11,085 |
| Dec 13, 2023 | 5.3290 | 5.3320 | 5.2870 | 5.2920 | 3.8717 | 1,207 |
| Dec 12, 2023 | 5.2960 | 5.3470 | 5.2960 | 5.3250 | 3.8958 | 1,742 |
| Dec 11, 2023 | 5.3020 | 5.3020 | 5.2410 | 5.2830 | 3.8651 | 8,408 |
| Dec 08, 2023 | 5.2400 | 5.3050 | 5.2280 | 5.2700 | 3.8556 | 12,319 |
| Dec 07, 2023 | 5.1540 | 5.1640 | 5.0530 | 5.1610 | 3.7758 | 13,638 |
| Dec 05, 2023 | 5.0350 | 5.2810 | 4.9200 | 5.1080 | 3.7371 | 41,645 |
| Dec 04, 2023 | 4.6885 | 4.8360 | 4.6675 | 4.8360 | 3.5381 | 6,053 |
| Dec 01, 2023 | 4.5600 | 4.5600 | 4.5580 | 4.5580 | 3.3347 | 468 |
| Nov 30, 2023 | 4.5855 | 4.5980 | 4.5585 | 4.5585 | 3.3350 | 395 |
| Nov 29, 2023 | 4.5790 | 4.6250 | 4.5790 | 4.6210 | 3.3808 | 1,091 |
| *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.