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:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 5.34 | 5.47 | 5.33 | 5.46 | 5.46 | 14,852,500 |
| Mar 23, 2023 | 5.35 | 5.42 | 5.31 | 5.36 | 5.36 | 8,670,000 |
| Mar 22, 2023 | 5.40 | 5.46 | 5.32 | 5.32 | 5.32 | 5,861,100 |
| Mar 21, 2023 | 5.41 | 5.45 | 5.38 | 5.39 | 5.39 | 3,488,200 |
| Mar 20, 2023 | 5.34 | 5.38 | 5.28 | 5.34 | 5.34 | 11,198,900 |
| Mar 17, 2023 | 5.28 | 5.31 | 5.22 | 5.29 | 5.29 | 7,325,800 |
| Mar 16, 2023 | 5.23 | 5.36 | 5.22 | 5.36 | 5.36 | 7,940,000 |
| Mar 15, 2023 | 5.27 | 5.32 | 5.23 | 5.30 | 5.30 | 9,247,500 |
| Mar 14, 2023 | 5.49 | 5.51 | 5.45 | 5.50 | 5.50 | 7,646,000 |
| Mar 13, 2023 | 5.41 | 5.53 | 5.38 | 5.47 | 5.47 | 18,083,200 |
| Mar 10, 2023 | 5.50 | 5.51 | 5.40 | 5.41 | 5.41 | 8,050,500 |
| Mar 09, 2023 | 5.54 | 5.62 | 5.50 | 5.54 | 5.54 | 8,454,200 |
| Mar 08, 2023 | 5.50 | 5.56 | 5.49 | 5.52 | 5.52 | 4,145,700 |
| Mar 07, 2023 | 5.62 | 5.63 | 5.50 | 5.51 | 5.51 | 5,615,400 |
| Mar 06, 2023 | 5.67 | 5.69 | 5.62 | 5.62 | 5.62 | 4,192,400 |
| Mar 03, 2023 | 5.69 | 5.71 | 5.65 | 5.70 | 5.70 | 13,281,100 |
| Mar 02, 2023 | 5.47 | 5.52 | 5.44 | 5.51 | 5.51 | 7,312,300 |
| Mar 01, 2023 | 5.50 | 5.53 | 5.46 | 5.46 | 5.46 | 5,741,200 |
| Feb 28, 2023 | 5.51 | 5.54 | 5.50 | 5.50 | 5.50 | 6,220,500 |
| Feb 27, 2023 | 5.57 | 5.59 | 5.52 | 5.54 | 5.54 | 10,026,600 |
| Feb 24, 2023 | 5.51 | 5.53 | 5.47 | 5.49 | 5.49 | 6,129,400 |
| Feb 23, 2023 | 5.60 | 5.64 | 5.54 | 5.59 | 5.59 | 7,338,600 |
| Feb 22, 2023 | 5.59 | 5.60 | 5.53 | 5.55 | 5.55 | 8,929,800 |
| Feb 21, 2023 | 5.74 | 5.75 | 5.58 | 5.61 | 5.61 | 16,394,100 |
| Feb 17, 2023 | 5.72 | 5.76 | 5.68 | 5.76 | 5.76 | 5,377,000 |
| Feb 16, 2023 | 5.78 | 5.85 | 5.78 | 5.79 | 5.79 | 7,533,200 |
| Feb 15, 2023 | 5.69 | 5.83 | 5.68 | 5.81 | 5.81 | 18,023,700 |
| Feb 14, 2023 | 5.70 | 5.80 | 5.68 | 5.80 | 5.80 | 8,001,800 |
| Feb 13, 2023 | 5.68 | 5.72 | 5.67 | 5.68 | 5.68 | 4,668,100 |
| Feb 10, 2023 | 5.66 | 5.70 | 5.65 | 5.69 | 5.69 | 5,728,500 |
| Feb 09, 2023 | 5.82 | 5.83 | 5.70 | 5.72 | 5.72 | 6,546,600 |
| Feb 08, 2023 | 5.79 | 5.81 | 5.71 | 5.71 | 5.71 | 7,625,300 |
| Feb 07, 2023 | 5.64 | 5.81 | 5.63 | 5.80 | 5.80 | 12,285,900 |
| Feb 06, 2023 | 5.81 | 5.83 | 5.71 | 5.73 | 5.73 | 11,880,800 |
| Feb 03, 2023 | 5.90 | 5.99 | 5.88 | 5.91 | 5.91 | 17,742,500 |
| Feb 02, 2023 | 5.92 | 6.05 | 5.90 | 6.00 | 6.00 | 9,701,000 |
| Feb 01, 2023 | 5.78 | 5.91 | 5.73 | 5.88 | 5.88 | 13,641,800 |
| Jan 31, 2023 | 5.70 | 5.77 | 5.68 | 5.77 | 5.77 | 8,314,800 |
| Jan 30, 2023 | 5.77 | 5.80 | 5.75 | 5.75 | 5.75 | 10,855,000 |
| Jan 27, 2023 | 5.79 | 5.84 | 5.76 | 5.82 | 5.82 | 9,869,100 |
| Jan 26, 2023 | 5.79 | 5.90 | 5.76 | 5.87 | 5.87 | 10,798,300 |
| Jan 25, 2023 | 5.71 | 5.76 | 5.66 | 5.74 | 5.74 | 15,880,700 |
| Jan 24, 2023 | 5.73 | 5.80 | 5.71 | 5.73 | 5.73 | 15,182,100 |
| Jan 23, 2023 | 5.84 | 5.91 | 5.82 | 5.84 | 5.84 | 13,142,300 |
| Jan 20, 2023 | 5.67 | 5.74 | 5.50 | 5.68 | 5.68 | 26,355,100 |
| Jan 19, 2023 | 5.99 | 5.99 | 5.92 | 5.93 | 5.93 | 13,281,700 |
| Jan 18, 2023 | 6.14 | 6.19 | 6.03 | 6.03 | 6.03 | 11,152,600 |
| Jan 17, 2023 | 6.10 | 6.11 | 6.00 | 6.06 | 6.06 | 14,934,800 |
| Jan 13, 2023 | 6.13 | 6.14 | 6.06 | 6.06 | 6.06 | 10,924,100 |
| Jan 12, 2023 | 6.43 | 6.43 | 6.27 | 6.33 | 6.33 | 28,811,800 |
| Jan 11, 2023 | 6.03 | 6.06 | 5.97 | 6.00 | 6.00 | 7,172,800 |
| Jan 10, 2023 | 6.04 | 6.10 | 6.04 | 6.06 | 6.06 | 4,832,500 |
| Jan 09, 2023 | 6.07 | 6.18 | 6.07 | 6.08 | 6.08 | 5,792,400 |
| Jan 06, 2023 | 6.02 | 6.13 | 5.94 | 6.12 | 6.12 | 8,202,400 |
| Jan 05, 2023 | 5.94 | 6.01 | 5.92 | 6.00 | 6.00 | 6,861,900 |
| Jan 04, 2023 | 6.05 | 6.07 | 5.98 | 6.01 | 6.01 | 10,046,600 |
| Jan 03, 2023 | 5.88 | 5.95 | 5.86 | 5.94 | 5.94 | 8,073,600 |
| Dec 30, 2022 | 5.86 | 5.87 | 5.77 | 5.84 | 5.84 | 6,844,600 |
| Dec 29, 2022 | 5.81 | 5.95 | 5.81 | 5.92 | 5.92 | 10,861,500 |
| Dec 28, 2022 | 5.87 | 5.90 | 5.75 | 5.76 | 5.76 | 7,918,500 |
| Dec 27, 2022 | 5.92 | 5.92 | 5.85 | 5.90 | 5.90 | 4,426,300 |
| Dec 23, 2022 | 5.82 | 5.90 | 5.80 | 5.89 | 5.89 | 9,052,400 |
| Dec 22, 2022 | 5.80 | 5.84 | 5.73 | 5.83 | 5.83 | 6,265,900 |
| Dec 21, 2022 | 5.83 | 5.85 | 5.78 | 5.84 | 5.84 | 9,938,100 |
| Dec 20, 2022 | 5.80 | 5.82 | 5.75 | 5.76 | 5.76 | 9,264,300 |
| Dec 19, 2022 | 5.91 | 5.92 | 5.78 | 5.81 | 5.81 | 13,557,700 |
| Dec 16, 2022 | 5.84 | 5.85 | 5.67 | 5.71 | 5.71 | 20,531,300 |
| Dec 15, 2022 | 6.39 | 6.41 | 6.09 | 6.10 | 6.10 | 12,640,600 |
| Dec 14, 2022 | 6.48 | 6.60 | 6.45 | 6.52 | 6.52 | 14,051,700 |
| Dec 13, 2022 | 6.79 | 6.82 | 6.56 | 6.60 | 6.60 | 13,862,200 |
| Dec 12, 2022 | 6.55 | 6.61 | 6.49 | 6.60 | 6.60 | 12,743,100 |
| Dec 09, 2022 | 6.68 | 6.70 | 6.45 | 6.45 | 6.45 | 15,110,300 |
| Dec 08, 2022 | 6.37 | 6.45 | 6.35 | 6.40 | 6.40 | 7,692,400 |
| Dec 07, 2022 | 6.36 | 6.41 | 6.29 | 6.33 | 6.33 | 6,594,900 |
| Dec 06, 2022 | 6.48 | 6.49 | 6.34 | 6.38 | 6.38 | 11,644,900 |
| Dec 05, 2022 | 6.55 | 6.60 | 6.46 | 6.47 | 6.47 | 7,944,300 |
| Dec 02, 2022 | 6.51 | 6.61 | 6.51 | 6.55 | 6.55 | 8,039,800 |
| Dec 01, 2022 | 6.49 | 6.55 | 6.45 | 6.52 | 6.52 | 11,363,400 |
| Nov 30, 2022 | 6.10 | 6.39 | 6.07 | 6.37 | 6.37 | 14,353,500 |
| Nov 29, 2022 | 6.15 | 6.18 | 6.09 | 6.12 | 6.12 | 7,513,600 |
| Nov 28, 2022 | 6.24 | 6.27 | 6.16 | 6.19 | 6.19 | 6,438,700 |
| Nov 25, 2022 | 6.24 | 6.33 | 6.24 | 6.32 | 6.32 | 3,382,900 |
| Nov 23, 2022 | 6.12 | 6.20 | 6.12 | 6.15 | 6.15 | 5,917,700 |
| Nov 22, 2022 | 6.05 | 6.09 | 6.01 | 6.09 | 6.09 | 9,609,800 |
| Nov 21, 2022 | 6.02 | 6.07 | 6.01 | 6.06 | 6.06 | 7,907,300 |
| Nov 18, 2022 | 6.13 | 6.15 | 6.08 | 6.10 | 6.10 | 8,000,300 |
| Nov 17, 2022 | 5.96 | 6.10 | 5.96 | 6.08 | 6.08 | 13,228,600 |
| Nov 16, 2022 | 6.12 | 6.13 | 6.07 | 6.09 | 6.09 | 9,383,900 |
| Nov 15, 2022 | 6.25 | 6.27 | 6.12 | 6.19 | 6.19 | 10,075,000 |
| Nov 14, 2022 | 6.13 | 6.22 | 6.12 | 6.17 | 6.17 | 7,935,200 |
| Nov 11, 2022 | 5.99 | 6.19 | 5.97 | 6.16 | 6.16 | 10,072,300 |
| Nov 10, 2022 | 5.70 | 5.84 | 5.70 | 5.83 | 5.83 | 10,050,400 |
| Nov 09, 2022 | 5.56 | 5.61 | 5.51 | 5.51 | 5.51 | 7,043,600 |
| Nov 08, 2022 | 5.61 | 5.67 | 5.54 | 5.60 | 5.60 | 8,925,500 |
| Nov 07, 2022 | 5.56 | 5.62 | 5.53 | 5.59 | 5.59 | 9,318,100 |
| Nov 04, 2022 | 5.44 | 5.54 | 5.43 | 5.52 | 5.52 | 6,593,900 |
| Nov 03, 2022 | 5.33 | 5.39 | 5.32 | 5.36 | 5.36 | 14,067,100 |
| Nov 02, 2022 | 5.54 | 5.63 | 5.45 | 5.45 | 5.45 | 7,850,600 |
| Nov 01, 2022 | 5.63 | 5.66 | 5.54 | 5.57 | 5.57 | 9,143,900 |
| Oct 31, 2022 | 5.60 | 5.62 | 5.53 | 5.57 | 5.57 | 5,509,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
