Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 7.50 | 7.56 | 7.47 | 7.51 | 7.51 | 6,194,500 |
| Oct 10, 2024 | 7.49 | 7.49 | 7.41 | 7.45 | 7.45 | 9,587,800 |
| Oct 09, 2024 | 7.41 | 7.55 | 7.41 | 7.55 | 7.55 | 10,830,300 |
| Oct 08, 2024 | 7.48 | 7.53 | 7.46 | 7.52 | 7.52 | 9,228,800 |
| Oct 07, 2024 | 7.44 | 7.48 | 7.39 | 7.43 | 7.43 | 10,285,100 |
| Oct 04, 2024 | 7.36 | 7.41 | 7.35 | 7.41 | 7.41 | 15,038,300 |
| Oct 03, 2024 | 7.38 | 7.39 | 7.31 | 7.35 | 7.35 | 12,017,900 |
| Oct 02, 2024 | 7.41 | 7.49 | 7.37 | 7.49 | 7.49 | 11,504,400 |
| Oct 02, 2024 | 0.133 Dividend | |||||
| Oct 01, 2024 | 7.56 | 7.56 | 7.46 | 7.49 | 7.36 | 14,769,400 |
| Sept 30, 2024 | 7.66 | 7.67 | 7.50 | 7.58 | 7.45 | 13,215,400 |
| Sept 27, 2024 | 7.73 | 7.77 | 7.69 | 7.70 | 7.56 | 11,552,400 |
| Sept 26, 2024 | 7.75 | 7.83 | 7.72 | 7.77 | 7.63 | 13,556,000 |
| Sept 25, 2024 | 7.73 | 7.74 | 7.69 | 7.70 | 7.56 | 12,524,500 |
| Sept 24, 2024 | 7.58 | 7.75 | 7.58 | 7.74 | 7.60 | 15,807,700 |
| Sept 23, 2024 | 7.66 | 7.66 | 7.56 | 7.57 | 7.44 | 18,111,500 |
| Sept 20, 2024 | 7.56 | 7.65 | 7.49 | 7.57 | 7.44 | 21,824,300 |
| Sept 19, 2024 | 7.50 | 7.53 | 7.45 | 7.46 | 7.33 | 14,019,200 |
| Sept 18, 2024 | 7.37 | 7.50 | 7.33 | 7.35 | 7.22 | 17,455,600 |
| Sept 17, 2024 | 7.38 | 7.39 | 7.32 | 7.36 | 7.23 | 16,496,300 |
| Sept 16, 2024 | 7.43 | 7.45 | 7.32 | 7.37 | 7.24 | 14,680,300 |
| Sept 13, 2024 | 7.34 | 7.47 | 7.33 | 7.46 | 7.33 | 15,396,200 |
| Sept 12, 2024 | 7.29 | 7.33 | 7.27 | 7.31 | 7.18 | 14,572,000 |
| Sept 11, 2024 | 7.26 | 7.29 | 7.16 | 7.29 | 7.16 | 13,423,300 |
| Sept 10, 2024 | 7.30 | 7.34 | 7.26 | 7.33 | 7.20 | 18,477,100 |
| Sept 09, 2024 | 7.26 | 7.33 | 7.24 | 7.30 | 7.17 | 12,859,700 |
| Sept 06, 2024 | 7.28 | 7.33 | 7.21 | 7.22 | 7.09 | 17,911,300 |
| Sept 05, 2024 | 7.35 | 7.42 | 7.31 | 7.37 | 7.24 | 17,099,200 |
| Sept 04, 2024 | 7.34 | 7.44 | 7.33 | 7.43 | 7.30 | 14,732,100 |
| Sept 03, 2024 | 7.44 | 7.46 | 7.32 | 7.33 | 7.20 | 17,370,100 |
| Aug 30, 2024 | 7.46 | 7.46 | 7.41 | 7.45 | 7.32 | 12,942,000 |
| Aug 29, 2024 | 7.48 | 7.48 | 7.41 | 7.43 | 7.30 | 14,329,100 |
| Aug 28, 2024 | 7.45 | 7.47 | 7.37 | 7.41 | 7.28 | 9,884,400 |
| Aug 27, 2024 | 7.43 | 7.44 | 7.40 | 7.43 | 7.30 | 10,510,100 |
| Aug 26, 2024 | 7.40 | 7.48 | 7.40 | 7.44 | 7.31 | 15,512,700 |
| Aug 23, 2024 | 7.28 | 7.42 | 7.26 | 7.40 | 7.27 | 19,257,200 |
| Aug 22, 2024 | 7.25 | 7.31 | 7.22 | 7.24 | 7.11 | 14,752,800 |
| Aug 21, 2024 | 7.17 | 7.26 | 7.15 | 7.25 | 7.12 | 17,158,400 |
| Aug 20, 2024 | 7.17 | 7.20 | 7.15 | 7.20 | 7.07 | 9,834,000 |
| Aug 19, 2024 | 7.15 | 7.21 | 7.14 | 7.19 | 7.06 | 17,010,300 |
| Aug 16, 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 6.97 | 11,206,000 |
| Aug 15, 2024 | 6.93 | 7.01 | 6.92 | 7.00 | 6.88 | 10,641,100 |
| Aug 14, 2024 | 6.86 | 6.91 | 6.83 | 6.87 | 6.75 | 14,294,500 |
| Aug 13, 2024 | 6.75 | 6.95 | 6.74 | 6.92 | 6.80 | 18,752,300 |
| Aug 12, 2024 | 6.74 | 6.77 | 6.69 | 6.71 | 6.59 | 11,350,700 |
| Aug 09, 2024 | 6.69 | 6.73 | 6.67 | 6.70 | 6.58 | 21,556,000 |
| Aug 08, 2024 | 6.58 | 6.73 | 6.58 | 6.72 | 6.60 | 23,367,100 |
| Aug 07, 2024 | 6.60 | 6.73 | 6.56 | 6.58 | 6.46 | 24,485,400 |
| Aug 06, 2024 | 6.50 | 6.60 | 6.49 | 6.51 | 6.39 | 24,886,300 |
| Aug 05, 2024 | 6.46 | 6.60 | 6.41 | 6.53 | 6.41 | 29,405,100 |
| Aug 02, 2024 | 6.74 | 6.80 | 6.69 | 6.74 | 6.62 | 23,491,100 |
| Aug 01, 2024 | 6.88 | 6.95 | 6.76 | 6.78 | 6.66 | 20,971,900 |
| Jul 31, 2024 | 6.77 | 6.96 | 6.77 | 6.89 | 6.77 | 24,850,200 |
| Jul 30, 2024 | 6.73 | 6.89 | 6.72 | 6.87 | 6.75 | 25,351,000 |
| Jul 29, 2024 | 6.71 | 6.80 | 6.66 | 6.75 | 6.63 | 28,188,500 |
| Jul 26, 2024 | 6.59 | 6.70 | 6.58 | 6.69 | 6.57 | 16,450,800 |
| Jul 25, 2024 | 6.55 | 6.62 | 6.53 | 6.55 | 6.43 | 20,019,200 |
| Jul 24, 2024 | 6.62 | 6.63 | 6.55 | 6.55 | 6.43 | 12,247,800 |
| Jul 23, 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.52 | 12,646,700 |
| Jul 22, 2024 | 6.60 | 6.72 | 6.58 | 6.72 | 6.60 | 28,108,900 |
| Jul 19, 2024 | 6.56 | 6.61 | 6.54 | 6.57 | 6.45 | 16,244,400 |
| Jul 18, 2024 | 6.75 | 6.75 | 6.61 | 6.64 | 6.52 | 18,145,300 |
| Jul 17, 2024 | 6.74 | 6.78 | 6.70 | 6.73 | 6.61 | 21,808,800 |
| Jul 16, 2024 | 6.57 | 6.81 | 6.56 | 6.76 | 6.64 | 34,218,700 |
| Jul 15, 2024 | 6.55 | 6.58 | 6.43 | 6.49 | 6.37 | 27,261,700 |
| Jul 12, 2024 | 6.58 | 6.74 | 6.55 | 6.68 | 6.56 | 36,540,900 |
| Jul 11, 2024 | 6.38 | 6.46 | 6.35 | 6.39 | 6.28 | 22,712,900 |
| Jul 10, 2024 | 6.41 | 6.44 | 6.36 | 6.44 | 6.33 | 10,792,100 |
| Jul 09, 2024 | 6.34 | 6.38 | 6.31 | 6.33 | 6.22 | 14,154,500 |
| Jul 08, 2024 | 6.33 | 6.43 | 6.31 | 6.40 | 6.29 | 17,940,000 |
| Jul 05, 2024 | 6.24 | 6.25 | 6.12 | 6.22 | 6.11 | 16,555,200 |
| Jul 03, 2024 | 6.24 | 6.27 | 6.18 | 6.19 | 6.08 | 7,581,900 |
| Jul 02, 2024 | 6.18 | 6.22 | 6.17 | 6.20 | 6.09 | 9,648,700 |
| Jul 01, 2024 | 6.26 | 6.29 | 6.21 | 6.26 | 6.15 | 13,960,900 |
| Jun 28, 2024 | 6.11 | 6.18 | 6.11 | 6.17 | 6.06 | 11,981,000 |
| Jun 27, 2024 | 6.12 | 6.15 | 6.09 | 6.13 | 6.02 | 9,811,700 |
| Jun 26, 2024 | 6.02 | 6.07 | 6.00 | 6.02 | 5.91 | 9,974,700 |
| Jun 25, 2024 | 6.06 | 6.09 | 6.03 | 6.07 | 5.96 | 10,431,000 |
| Jun 24, 2024 | 6.11 | 6.17 | 6.08 | 6.11 | 6.00 | 15,070,900 |
| Jun 21, 2024 | 5.91 | 5.96 | 5.84 | 5.96 | 5.85 | 7,905,000 |
| Jun 20, 2024 | 5.96 | 5.98 | 5.92 | 5.94 | 5.83 | 12,103,800 |
| Jun 18, 2024 | 5.90 | 5.95 | 5.89 | 5.91 | 5.81 | 10,139,600 |
| Jun 17, 2024 | 5.84 | 5.87 | 5.79 | 5.86 | 5.76 | 9,525,400 |
| Jun 14, 2024 | 5.78 | 5.83 | 5.76 | 5.81 | 5.71 | 11,962,400 |
| Jun 13, 2024 | 5.99 | 6.00 | 5.85 | 5.88 | 5.78 | 17,101,400 |
| Jun 12, 2024 | 6.16 | 6.19 | 6.07 | 6.10 | 5.99 | 18,305,000 |
| Jun 11, 2024 | 6.02 | 6.06 | 5.99 | 6.02 | 5.91 | 10,918,600 |
| Jun 10, 2024 | 6.13 | 6.17 | 6.10 | 6.14 | 6.03 | 7,532,600 |
| Jun 07, 2024 | 6.25 | 6.27 | 6.19 | 6.22 | 6.11 | 10,234,700 |
| Jun 06, 2024 | 6.29 | 6.34 | 6.26 | 6.29 | 6.18 | 7,774,900 |
| Jun 05, 2024 | 6.31 | 6.32 | 6.25 | 6.32 | 6.21 | 11,405,900 |
| Jun 04, 2024 | 6.23 | 6.26 | 6.20 | 6.26 | 6.15 | 15,312,200 |
| Jun 03, 2024 | 6.28 | 6.29 | 6.16 | 6.25 | 6.14 | 16,790,400 |
| May 31, 2024 | 6.06 | 6.15 | 6.05 | 6.14 | 6.03 | 18,738,400 |
| May 30, 2024 | 5.96 | 6.08 | 5.96 | 6.05 | 5.94 | 12,476,400 |
| May 29, 2024 | 5.88 | 5.89 | 5.85 | 5.86 | 5.76 | 16,520,100 |
| May 28, 2024 | 5.95 | 5.99 | 5.92 | 5.97 | 5.86 | 26,456,900 |
| May 24, 2024 | 5.90 | 5.94 | 5.86 | 5.86 | 5.76 | 13,165,500 |
| May 23, 2024 | 5.97 | 5.97 | 5.84 | 5.87 | 5.77 | 19,467,400 |
| May 22, 2024 | 5.85 | 5.96 | 5.85 | 5.95 | 5.84 | 16,817,400 |
| *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.