Canada markets closed

Telefonaktiebolaget LM Ericsson (publ) (ERIC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.09-0.06 (-1.17%)
At close: 04:00PM EDT
5.07 -0.02 (-0.37%)
After hours: 05:48PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20235.115.155.095.095.095,726,418
Sept 20, 20235.215.235.145.155.157,548,400
Sept 19, 20235.105.145.095.135.133,475,000
Sept 18, 20235.055.095.035.075.073,505,200
Sept 15, 20235.065.105.055.065.067,714,800
Sept 14, 20235.035.095.025.095.094,631,300
Sept 13, 20235.065.095.035.055.055,385,200
Sept 12, 20235.145.155.105.115.115,518,000
Sept 11, 20235.195.205.155.175.174,662,200
Sept 08, 20235.145.175.105.125.123,766,400
Sept 07, 20235.215.245.185.205.208,710,600
Sept 06, 20235.275.295.245.285.287,039,000
Sept 05, 20235.215.235.195.215.214,295,600
Sept 01, 20235.235.245.135.145.145,735,300
Aug 31, 20235.145.195.135.165.164,325,600
Aug 30, 20235.145.175.135.155.156,264,200
Aug 29, 20235.055.125.045.125.126,273,700
Aug 28, 20234.965.004.965.005.005,439,200
Aug 25, 20234.934.974.894.954.955,304,600
Aug 24, 20234.944.984.884.894.895,866,400
Aug 23, 20234.934.984.924.964.966,235,700
Aug 22, 20235.005.004.944.954.956,412,000
Aug 21, 20234.914.964.884.944.946,760,600
Aug 18, 20234.874.934.854.914.917,378,400
Aug 17, 20234.924.934.884.894.896,724,500
Aug 16, 20234.864.884.834.844.8410,980,300
Aug 15, 20234.954.974.914.914.916,406,900
Aug 14, 20234.935.014.925.015.0112,203,500
Aug 11, 20234.944.964.914.944.944,767,500
Aug 10, 20235.085.135.045.055.059,884,500
Aug 09, 20234.985.024.975.005.0012,659,600
Aug 08, 20234.924.974.914.974.978,337,300
Aug 07, 20235.035.055.015.035.036,950,800
Aug 04, 20234.985.064.975.025.0211,488,200
Aug 03, 20234.914.964.894.914.9111,904,600
Aug 02, 20235.005.004.975.005.0013,436,500
Aug 01, 20235.035.075.025.065.065,642,600
Jul 31, 20235.045.085.035.055.057,760,100
Jul 28, 20235.095.115.065.075.074,734,900
Jul 27, 20235.175.175.065.075.074,715,300
Jul 26, 20235.085.165.085.165.165,351,400
Jul 25, 20235.105.155.095.145.146,495,400
Jul 24, 20235.125.145.105.125.126,375,400
Jul 21, 20235.135.135.035.045.048,386,800
Jul 20, 20235.055.155.025.105.1018,273,300
Jul 19, 20234.985.084.975.085.0812,013,100
Jul 18, 20234.924.954.894.914.9117,606,300
Jul 17, 20234.924.974.874.924.9220,489,300
Jul 14, 20235.165.205.015.035.0327,753,100
Jul 13, 20235.705.755.685.745.7410,887,800
Jul 12, 20235.655.685.615.645.6413,882,200
Jul 11, 20235.435.525.415.525.5210,678,600
Jul 10, 20235.345.405.335.385.3812,394,000
Jul 07, 20235.315.415.315.385.3810,048,500
Jul 06, 20235.315.335.265.325.328,701,400
Jul 05, 20235.395.395.365.365.366,577,400
Jul 03, 20235.465.485.465.475.472,815,400
Jun 30, 20235.385.455.375.455.4511,415,300
Jun 29, 20235.335.385.315.355.3514,811,000
Jun 28, 20235.155.185.135.155.1510,109,800
Jun 27, 20235.035.145.025.145.149,966,000
Jun 26, 20235.075.105.055.065.064,393,500
Jun 23, 20235.045.105.015.045.0410,802,500
Jun 22, 20235.135.135.035.075.079,428,000
Jun 21, 20235.275.275.205.215.214,274,800
Jun 20, 20235.345.365.295.315.315,395,300
Jun 16, 20235.475.475.415.435.439,771,200
Jun 15, 20235.335.425.325.425.426,364,700
Jun 14, 20235.315.365.285.305.308,138,100
Jun 13, 20235.325.345.295.315.314,242,400
Jun 12, 20235.165.295.145.295.2910,074,800
Jun 09, 20235.185.225.165.175.176,389,500
Jun 08, 20235.195.215.155.175.175,819,900
Jun 07, 20235.175.215.155.185.185,920,000
Jun 06, 20235.155.155.105.135.135,297,700
Jun 05, 20235.215.215.155.155.153,783,100
Jun 02, 20235.215.245.195.235.235,084,700
Jun 01, 20235.155.215.135.195.195,051,800
May 31, 20235.185.205.115.165.166,562,100
May 30, 20235.275.285.205.225.225,580,500
May 26, 20235.165.275.165.255.257,995,900
May 25, 20235.175.185.115.145.145,712,100
May 24, 20235.205.205.105.125.128,097,000
May 23, 20235.285.295.215.225.228,120,000
May 22, 20235.265.305.245.305.3010,160,400
May 19, 20235.235.285.235.275.278,962,500
May 18, 20235.235.255.205.255.257,071,400
May 17, 20235.185.275.155.265.267,627,200
May 16, 20235.215.245.165.185.186,937,700
May 15, 20235.225.315.225.305.305,125,700
May 12, 20235.185.215.135.175.1710,405,000
May 11, 20235.245.245.155.155.158,614,800
May 10, 20235.315.335.265.325.3213,072,300
May 09, 20235.335.345.305.335.338,025,200
May 08, 20235.435.465.425.465.464,776,000
May 05, 20235.335.445.335.425.427,360,000
May 04, 20235.285.345.275.325.327,698,800
May 03, 20235.375.405.345.355.358,629,700
May 02, 20235.395.415.345.385.388,038,000
May 01, 20235.465.515.445.465.464,688,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...