Canada markets closed

Telefonaktiebolaget LM Ericsson (publ) (ERIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.46+0.10 (+1.87%)
At close: 04:00PM EDT
5.47 +0.01 (+0.18%)
After hours: 07:53PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20235.345.475.335.465.4614,852,500
Mar 23, 20235.355.425.315.365.368,670,000
Mar 22, 20235.405.465.325.325.325,861,100
Mar 21, 20235.415.455.385.395.393,488,200
Mar 20, 20235.345.385.285.345.3411,198,900
Mar 17, 20235.285.315.225.295.297,325,800
Mar 16, 20235.235.365.225.365.367,940,000
Mar 15, 20235.275.325.235.305.309,247,500
Mar 14, 20235.495.515.455.505.507,646,000
Mar 13, 20235.415.535.385.475.4718,083,200
Mar 10, 20235.505.515.405.415.418,050,500
Mar 09, 20235.545.625.505.545.548,454,200
Mar 08, 20235.505.565.495.525.524,145,700
Mar 07, 20235.625.635.505.515.515,615,400
Mar 06, 20235.675.695.625.625.624,192,400
Mar 03, 20235.695.715.655.705.7013,281,100
Mar 02, 20235.475.525.445.515.517,312,300
Mar 01, 20235.505.535.465.465.465,741,200
Feb 28, 20235.515.545.505.505.506,220,500
Feb 27, 20235.575.595.525.545.5410,026,600
Feb 24, 20235.515.535.475.495.496,129,400
Feb 23, 20235.605.645.545.595.597,338,600
Feb 22, 20235.595.605.535.555.558,929,800
Feb 21, 20235.745.755.585.615.6116,394,100
Feb 17, 20235.725.765.685.765.765,377,000
Feb 16, 20235.785.855.785.795.797,533,200
Feb 15, 20235.695.835.685.815.8118,023,700
Feb 14, 20235.705.805.685.805.808,001,800
Feb 13, 20235.685.725.675.685.684,668,100
Feb 10, 20235.665.705.655.695.695,728,500
Feb 09, 20235.825.835.705.725.726,546,600
Feb 08, 20235.795.815.715.715.717,625,300
Feb 07, 20235.645.815.635.805.8012,285,900
Feb 06, 20235.815.835.715.735.7311,880,800
Feb 03, 20235.905.995.885.915.9117,742,500
Feb 02, 20235.926.055.906.006.009,701,000
Feb 01, 20235.785.915.735.885.8813,641,800
Jan 31, 20235.705.775.685.775.778,314,800
Jan 30, 20235.775.805.755.755.7510,855,000
Jan 27, 20235.795.845.765.825.829,869,100
Jan 26, 20235.795.905.765.875.8710,798,300
Jan 25, 20235.715.765.665.745.7415,880,700
Jan 24, 20235.735.805.715.735.7315,182,100
Jan 23, 20235.845.915.825.845.8413,142,300
Jan 20, 20235.675.745.505.685.6826,355,100
Jan 19, 20235.995.995.925.935.9313,281,700
Jan 18, 20236.146.196.036.036.0311,152,600
Jan 17, 20236.106.116.006.066.0614,934,800
Jan 13, 20236.136.146.066.066.0610,924,100
Jan 12, 20236.436.436.276.336.3328,811,800
Jan 11, 20236.036.065.976.006.007,172,800
Jan 10, 20236.046.106.046.066.064,832,500
Jan 09, 20236.076.186.076.086.085,792,400
Jan 06, 20236.026.135.946.126.128,202,400
Jan 05, 20235.946.015.926.006.006,861,900
Jan 04, 20236.056.075.986.016.0110,046,600
Jan 03, 20235.885.955.865.945.948,073,600
Dec 30, 20225.865.875.775.845.846,844,600
Dec 29, 20225.815.955.815.925.9210,861,500
Dec 28, 20225.875.905.755.765.767,918,500
Dec 27, 20225.925.925.855.905.904,426,300
Dec 23, 20225.825.905.805.895.899,052,400
Dec 22, 20225.805.845.735.835.836,265,900
Dec 21, 20225.835.855.785.845.849,938,100
Dec 20, 20225.805.825.755.765.769,264,300
Dec 19, 20225.915.925.785.815.8113,557,700
Dec 16, 20225.845.855.675.715.7120,531,300
Dec 15, 20226.396.416.096.106.1012,640,600
Dec 14, 20226.486.606.456.526.5214,051,700
Dec 13, 20226.796.826.566.606.6013,862,200
Dec 12, 20226.556.616.496.606.6012,743,100
Dec 09, 20226.686.706.456.456.4515,110,300
Dec 08, 20226.376.456.356.406.407,692,400
Dec 07, 20226.366.416.296.336.336,594,900
Dec 06, 20226.486.496.346.386.3811,644,900
Dec 05, 20226.556.606.466.476.477,944,300
Dec 02, 20226.516.616.516.556.558,039,800
Dec 01, 20226.496.556.456.526.5211,363,400
Nov 30, 20226.106.396.076.376.3714,353,500
Nov 29, 20226.156.186.096.126.127,513,600
Nov 28, 20226.246.276.166.196.196,438,700
Nov 25, 20226.246.336.246.326.323,382,900
Nov 23, 20226.126.206.126.156.155,917,700
Nov 22, 20226.056.096.016.096.099,609,800
Nov 21, 20226.026.076.016.066.067,907,300
Nov 18, 20226.136.156.086.106.108,000,300
Nov 17, 20225.966.105.966.086.0813,228,600
Nov 16, 20226.126.136.076.096.099,383,900
Nov 15, 20226.256.276.126.196.1910,075,000
Nov 14, 20226.136.226.126.176.177,935,200
Nov 11, 20225.996.195.976.166.1610,072,300
Nov 10, 20225.705.845.705.835.8310,050,400
Nov 09, 20225.565.615.515.515.517,043,600
Nov 08, 20225.615.675.545.605.608,925,500
Nov 07, 20225.565.625.535.595.599,318,100
Nov 04, 20225.445.545.435.525.526,593,900
Nov 03, 20225.335.395.325.365.3614,067,100
Nov 02, 20225.545.635.455.455.457,850,600
Nov 01, 20225.635.665.545.575.579,143,900
Oct 31, 20225.605.625.535.575.575,509,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...