Canada markets closed

Telefonaktiebolaget LM Ericsson (publ) (ERIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.52+0.15 (+2.35%)
At close: 04:00PM EST
6.52 0.00 (0.00%)
After hours: 05:52PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20226.496.556.456.526.5211,321,830
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
Oct 28, 20225.565.675.555.665.665,655,500
Oct 27, 20225.615.625.495.495.4910,948,900
Oct 26, 20225.505.705.495.625.6216,631,900
Oct 25, 20225.535.635.445.495.4927,057,900
Oct 24, 20225.295.545.285.525.5227,997,900
Oct 21, 20225.315.545.305.545.5424,175,200
Oct 20, 20225.375.565.165.435.4328,767,500
Oct 19, 20226.406.516.366.416.417,923,700
Oct 18, 20226.486.546.446.486.4810,126,700
Oct 17, 20226.406.446.326.356.3510,789,500
Oct 14, 20226.306.316.196.206.2010,419,900
Oct 13, 20225.946.265.926.236.2315,310,700
Oct 12, 20226.046.096.016.026.027,688,600
Oct 11, 20226.036.105.965.985.987,777,000
Oct 10, 20226.136.156.026.046.046,310,700
Oct 07, 20226.176.196.086.106.109,671,300
Oct 06, 20226.206.256.186.226.227,922,400
Oct 05, 20226.176.316.156.296.2910,569,200
Oct 04, 20226.276.326.246.296.2914,655,200
Oct 03, 20225.956.055.906.006.0010,997,400
Sept 30, 20225.755.875.745.745.7412,869,900
Sept 29, 20225.755.805.655.755.759,554,900
Sept 29, 20220.116 Dividend
Sept 28, 20225.815.975.815.945.8212,452,700
Sept 27, 20225.946.015.785.855.7411,228,300
Sept 26, 20225.905.975.795.855.747,541,300
Sept 23, 20225.945.985.915.955.838,843,300
Sept 22, 20226.256.296.216.236.116,839,400
Sept 21, 20226.426.496.326.336.216,439,200
Sept 20, 20226.536.566.466.506.376,145,800
Sept 19, 20226.596.686.586.666.536,727,800
Sept 16, 20226.746.766.676.756.628,980,900
Sept 15, 20226.746.816.696.746.6111,227,900
Sept 14, 20227.087.126.916.986.8410,587,300
Sept 13, 20227.397.427.217.227.0810,845,700
Sept 12, 20227.487.537.447.467.313,573,100
Sept 09, 20227.407.477.407.447.293,261,500
Sept 08, 20227.157.267.137.247.104,934,600
Sept 07, 20227.167.227.107.217.074,354,000
Sept 06, 20227.177.247.127.197.056,455,600
Sept 02, 20227.287.397.207.217.075,098,400
Sept 01, 20227.287.307.147.217.076,761,700
Aug 31, 20227.497.527.397.437.2815,878,200
Aug 30, 20227.327.347.217.257.118,211,500
Aug 29, 20227.157.227.127.147.006,701,300
Aug 26, 20227.447.467.197.207.065,047,000
Aug 25, 20227.317.437.307.437.283,799,600
Aug 24, 20227.307.347.267.307.164,505,800
Aug 23, 20227.337.407.307.307.164,637,500
Aug 22, 20227.397.407.287.287.144,712,400
Aug 19, 20227.617.647.577.597.444,855,300
Aug 18, 20227.667.727.637.667.514,195,100
Aug 17, 20227.527.737.487.637.4810,160,000
Aug 16, 20227.587.697.577.647.493,743,300
Aug 15, 20227.517.607.507.597.443,311,600
Aug 12, 20227.617.677.607.657.503,038,600
Aug 11, 20227.767.817.707.727.573,968,600
Aug 10, 20227.687.797.647.787.634,857,700
Aug 09, 20227.597.607.487.487.333,527,900
Aug 08, 20227.607.667.537.557.401,911,400
Aug 05, 20227.577.667.567.647.492,671,400
Aug 04, 20227.647.707.627.677.522,919,200
Aug 03, 20227.507.557.467.547.393,124,700
Aug 02, 20227.487.557.477.487.334,396,200
Aug 01, 20227.487.617.487.577.423,120,100
Jul 29, 20227.467.567.437.547.392,906,300
Jul 28, 20227.307.407.247.407.262,998,800
Jul 27, 20227.287.447.287.427.283,400,600
Jul 26, 20227.307.317.227.247.103,557,100
Jul 25, 20227.367.387.307.327.183,155,300
Jul 22, 20227.387.457.307.337.194,996,200
Jul 21, 20227.237.467.237.467.317,043,400
Jul 20, 20227.207.327.187.317.176,399,800
Jul 19, 20227.157.197.127.177.037,249,900
Jul 18, 20227.167.247.117.136.998,278,000
Jul 15, 20226.917.086.867.076.937,087,600
Jul 14, 20226.836.896.686.806.6712,340,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...