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:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 5.11 | 5.15 | 5.09 | 5.09 | 5.09 | 5,726,418 |
| Sept 20, 2023 | 5.21 | 5.23 | 5.14 | 5.15 | 5.15 | 7,548,400 |
| Sept 19, 2023 | 5.10 | 5.14 | 5.09 | 5.13 | 5.13 | 3,475,000 |
| Sept 18, 2023 | 5.05 | 5.09 | 5.03 | 5.07 | 5.07 | 3,505,200 |
| Sept 15, 2023 | 5.06 | 5.10 | 5.05 | 5.06 | 5.06 | 7,714,800 |
| Sept 14, 2023 | 5.03 | 5.09 | 5.02 | 5.09 | 5.09 | 4,631,300 |
| Sept 13, 2023 | 5.06 | 5.09 | 5.03 | 5.05 | 5.05 | 5,385,200 |
| Sept 12, 2023 | 5.14 | 5.15 | 5.10 | 5.11 | 5.11 | 5,518,000 |
| Sept 11, 2023 | 5.19 | 5.20 | 5.15 | 5.17 | 5.17 | 4,662,200 |
| Sept 08, 2023 | 5.14 | 5.17 | 5.10 | 5.12 | 5.12 | 3,766,400 |
| Sept 07, 2023 | 5.21 | 5.24 | 5.18 | 5.20 | 5.20 | 8,710,600 |
| Sept 06, 2023 | 5.27 | 5.29 | 5.24 | 5.28 | 5.28 | 7,039,000 |
| Sept 05, 2023 | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | 4,295,600 |
| Sept 01, 2023 | 5.23 | 5.24 | 5.13 | 5.14 | 5.14 | 5,735,300 |
| Aug 31, 2023 | 5.14 | 5.19 | 5.13 | 5.16 | 5.16 | 4,325,600 |
| Aug 30, 2023 | 5.14 | 5.17 | 5.13 | 5.15 | 5.15 | 6,264,200 |
| Aug 29, 2023 | 5.05 | 5.12 | 5.04 | 5.12 | 5.12 | 6,273,700 |
| Aug 28, 2023 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 5,439,200 |
| Aug 25, 2023 | 4.93 | 4.97 | 4.89 | 4.95 | 4.95 | 5,304,600 |
| Aug 24, 2023 | 4.94 | 4.98 | 4.88 | 4.89 | 4.89 | 5,866,400 |
| Aug 23, 2023 | 4.93 | 4.98 | 4.92 | 4.96 | 4.96 | 6,235,700 |
| Aug 22, 2023 | 5.00 | 5.00 | 4.94 | 4.95 | 4.95 | 6,412,000 |
| Aug 21, 2023 | 4.91 | 4.96 | 4.88 | 4.94 | 4.94 | 6,760,600 |
| Aug 18, 2023 | 4.87 | 4.93 | 4.85 | 4.91 | 4.91 | 7,378,400 |
| Aug 17, 2023 | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | 6,724,500 |
| Aug 16, 2023 | 4.86 | 4.88 | 4.83 | 4.84 | 4.84 | 10,980,300 |
| Aug 15, 2023 | 4.95 | 4.97 | 4.91 | 4.91 | 4.91 | 6,406,900 |
| Aug 14, 2023 | 4.93 | 5.01 | 4.92 | 5.01 | 5.01 | 12,203,500 |
| Aug 11, 2023 | 4.94 | 4.96 | 4.91 | 4.94 | 4.94 | 4,767,500 |
| Aug 10, 2023 | 5.08 | 5.13 | 5.04 | 5.05 | 5.05 | 9,884,500 |
| Aug 09, 2023 | 4.98 | 5.02 | 4.97 | 5.00 | 5.00 | 12,659,600 |
| Aug 08, 2023 | 4.92 | 4.97 | 4.91 | 4.97 | 4.97 | 8,337,300 |
| Aug 07, 2023 | 5.03 | 5.05 | 5.01 | 5.03 | 5.03 | 6,950,800 |
| Aug 04, 2023 | 4.98 | 5.06 | 4.97 | 5.02 | 5.02 | 11,488,200 |
| Aug 03, 2023 | 4.91 | 4.96 | 4.89 | 4.91 | 4.91 | 11,904,600 |
| Aug 02, 2023 | 5.00 | 5.00 | 4.97 | 5.00 | 5.00 | 13,436,500 |
| Aug 01, 2023 | 5.03 | 5.07 | 5.02 | 5.06 | 5.06 | 5,642,600 |
| Jul 31, 2023 | 5.04 | 5.08 | 5.03 | 5.05 | 5.05 | 7,760,100 |
| Jul 28, 2023 | 5.09 | 5.11 | 5.06 | 5.07 | 5.07 | 4,734,900 |
| Jul 27, 2023 | 5.17 | 5.17 | 5.06 | 5.07 | 5.07 | 4,715,300 |
| Jul 26, 2023 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 5,351,400 |
| Jul 25, 2023 | 5.10 | 5.15 | 5.09 | 5.14 | 5.14 | 6,495,400 |
| Jul 24, 2023 | 5.12 | 5.14 | 5.10 | 5.12 | 5.12 | 6,375,400 |
| Jul 21, 2023 | 5.13 | 5.13 | 5.03 | 5.04 | 5.04 | 8,386,800 |
| Jul 20, 2023 | 5.05 | 5.15 | 5.02 | 5.10 | 5.10 | 18,273,300 |
| Jul 19, 2023 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | 12,013,100 |
| Jul 18, 2023 | 4.92 | 4.95 | 4.89 | 4.91 | 4.91 | 17,606,300 |
| Jul 17, 2023 | 4.92 | 4.97 | 4.87 | 4.92 | 4.92 | 20,489,300 |
| Jul 14, 2023 | 5.16 | 5.20 | 5.01 | 5.03 | 5.03 | 27,753,100 |
| Jul 13, 2023 | 5.70 | 5.75 | 5.68 | 5.74 | 5.74 | 10,887,800 |
| Jul 12, 2023 | 5.65 | 5.68 | 5.61 | 5.64 | 5.64 | 13,882,200 |
| Jul 11, 2023 | 5.43 | 5.52 | 5.41 | 5.52 | 5.52 | 10,678,600 |
| Jul 10, 2023 | 5.34 | 5.40 | 5.33 | 5.38 | 5.38 | 12,394,000 |
| Jul 07, 2023 | 5.31 | 5.41 | 5.31 | 5.38 | 5.38 | 10,048,500 |
| Jul 06, 2023 | 5.31 | 5.33 | 5.26 | 5.32 | 5.32 | 8,701,400 |
| Jul 05, 2023 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | 6,577,400 |
| Jul 03, 2023 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | 2,815,400 |
| Jun 30, 2023 | 5.38 | 5.45 | 5.37 | 5.45 | 5.45 | 11,415,300 |
| Jun 29, 2023 | 5.33 | 5.38 | 5.31 | 5.35 | 5.35 | 14,811,000 |
| Jun 28, 2023 | 5.15 | 5.18 | 5.13 | 5.15 | 5.15 | 10,109,800 |
| Jun 27, 2023 | 5.03 | 5.14 | 5.02 | 5.14 | 5.14 | 9,966,000 |
| Jun 26, 2023 | 5.07 | 5.10 | 5.05 | 5.06 | 5.06 | 4,393,500 |
| Jun 23, 2023 | 5.04 | 5.10 | 5.01 | 5.04 | 5.04 | 10,802,500 |
| Jun 22, 2023 | 5.13 | 5.13 | 5.03 | 5.07 | 5.07 | 9,428,000 |
| Jun 21, 2023 | 5.27 | 5.27 | 5.20 | 5.21 | 5.21 | 4,274,800 |
| Jun 20, 2023 | 5.34 | 5.36 | 5.29 | 5.31 | 5.31 | 5,395,300 |
| Jun 16, 2023 | 5.47 | 5.47 | 5.41 | 5.43 | 5.43 | 9,771,200 |
| Jun 15, 2023 | 5.33 | 5.42 | 5.32 | 5.42 | 5.42 | 6,364,700 |
| Jun 14, 2023 | 5.31 | 5.36 | 5.28 | 5.30 | 5.30 | 8,138,100 |
| Jun 13, 2023 | 5.32 | 5.34 | 5.29 | 5.31 | 5.31 | 4,242,400 |
| Jun 12, 2023 | 5.16 | 5.29 | 5.14 | 5.29 | 5.29 | 10,074,800 |
| Jun 09, 2023 | 5.18 | 5.22 | 5.16 | 5.17 | 5.17 | 6,389,500 |
| Jun 08, 2023 | 5.19 | 5.21 | 5.15 | 5.17 | 5.17 | 5,819,900 |
| Jun 07, 2023 | 5.17 | 5.21 | 5.15 | 5.18 | 5.18 | 5,920,000 |
| Jun 06, 2023 | 5.15 | 5.15 | 5.10 | 5.13 | 5.13 | 5,297,700 |
| Jun 05, 2023 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | 3,783,100 |
| Jun 02, 2023 | 5.21 | 5.24 | 5.19 | 5.23 | 5.23 | 5,084,700 |
| Jun 01, 2023 | 5.15 | 5.21 | 5.13 | 5.19 | 5.19 | 5,051,800 |
| May 31, 2023 | 5.18 | 5.20 | 5.11 | 5.16 | 5.16 | 6,562,100 |
| May 30, 2023 | 5.27 | 5.28 | 5.20 | 5.22 | 5.22 | 5,580,500 |
| May 26, 2023 | 5.16 | 5.27 | 5.16 | 5.25 | 5.25 | 7,995,900 |
| May 25, 2023 | 5.17 | 5.18 | 5.11 | 5.14 | 5.14 | 5,712,100 |
| May 24, 2023 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | 8,097,000 |
| May 23, 2023 | 5.28 | 5.29 | 5.21 | 5.22 | 5.22 | 8,120,000 |
| May 22, 2023 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 10,160,400 |
| May 19, 2023 | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | 8,962,500 |
| May 18, 2023 | 5.23 | 5.25 | 5.20 | 5.25 | 5.25 | 7,071,400 |
| May 17, 2023 | 5.18 | 5.27 | 5.15 | 5.26 | 5.26 | 7,627,200 |
| May 16, 2023 | 5.21 | 5.24 | 5.16 | 5.18 | 5.18 | 6,937,700 |
| May 15, 2023 | 5.22 | 5.31 | 5.22 | 5.30 | 5.30 | 5,125,700 |
| May 12, 2023 | 5.18 | 5.21 | 5.13 | 5.17 | 5.17 | 10,405,000 |
| May 11, 2023 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | 8,614,800 |
| May 10, 2023 | 5.31 | 5.33 | 5.26 | 5.32 | 5.32 | 13,072,300 |
| May 09, 2023 | 5.33 | 5.34 | 5.30 | 5.33 | 5.33 | 8,025,200 |
| May 08, 2023 | 5.43 | 5.46 | 5.42 | 5.46 | 5.46 | 4,776,000 |
| May 05, 2023 | 5.33 | 5.44 | 5.33 | 5.42 | 5.42 | 7,360,000 |
| May 04, 2023 | 5.28 | 5.34 | 5.27 | 5.32 | 5.32 | 7,698,800 |
| May 03, 2023 | 5.37 | 5.40 | 5.34 | 5.35 | 5.35 | 8,629,700 |
| May 02, 2023 | 5.39 | 5.41 | 5.34 | 5.38 | 5.38 | 8,038,000 |
| May 01, 2023 | 5.46 | 5.51 | 5.44 | 5.46 | 5.46 | 4,688,100 |
| *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.
