Telefonaktiebolaget LM Ericsson (publ) (ERIXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:48AM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2,400 |
| May 21, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| May 20, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| May 17, 2024 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 800 |
| May 16, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| May 15, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 600,000 |
| May 14, 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 200,200 |
| May 13, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 10, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| May 09, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7,100 |
| May 08, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2,900 |
| May 07, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 06, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 03, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 02, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| May 01, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Apr 30, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Apr 29, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Apr 26, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
| Apr 25, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Apr 24, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 15,800 |
| Apr 23, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Apr 22, 2024 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | 300 |
| Apr 19, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,000 |
| Apr 18, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Apr 17, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,501,200 |
| Apr 16, 2024 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 151,100 |
| Apr 15, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 750,000 |
| Apr 12, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Apr 11, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Apr 10, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 200 |
| Apr 09, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3,100 |
| Apr 08, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,500,800 |
| Apr 05, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,000,000 |
| Apr 04, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,500 |
| Apr 03, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Apr 02, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 685,800 |
| Apr 01, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| Mar 28, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Mar 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,100 |
| Mar 26, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Mar 25, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Mar 22, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3,800 |
| Mar 21, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3,600 |
| Mar 20, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 19, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 7,000 |
| Mar 18, 2024 | 5.30 | 5.38 | 5.30 | 5.30 | 5.30 | 305,300 |
| Mar 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 13, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1,400 |
| Mar 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4,000 |
| Mar 11, 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 22,000 |
| Mar 08, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Mar 07, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 300 |
| Mar 06, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 05, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 04, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
| Mar 01, 2024 | 5.41 | 5.48 | 5.41 | 5.42 | 5.42 | 1,400 |
| Feb 29, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6,600 |
| Feb 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 680,200 |
| Feb 26, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,500,100 |
| Feb 23, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 22, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 21, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 20, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 16, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 15, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Feb 14, 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 700,600 |
| Feb 13, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 12, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 09, 2024 | 5.52 | 5.52 | 5.38 | 5.39 | 5.39 | 2,100 |
| Feb 08, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 200 |
| Feb 07, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Feb 06, 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1,900 |
| Feb 05, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Feb 02, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 400 |
| Feb 01, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3,600 |
| Jan 31, 2024 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | 1,500 |
| Jan 30, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Jan 29, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Jan 26, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| Jan 25, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 24, 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 453,100 |
| Jan 23, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 50,000 |
| Jan 22, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 400 |
| Jan 19, 2024 | 5.92 | 5.92 | 5.83 | 5.83 | 5.83 | 400,700 |
| Jan 18, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 550,000 |
| Jan 17, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200,000 |
| Jan 16, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Jan 12, 2024 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | 2,200 |
| Jan 11, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jan 10, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| Jan 09, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 100 |
| Jan 08, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2,200 |
| Jan 05, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 910,800 |
| Jan 04, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2,200 |
| Jan 03, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 800 |
| Jan 02, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 35,000 |
| Dec 29, 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.