Ericsson Lm Tel Cl B (OP: ERIXF )

12.41 USD +0.10 (+0.81%)
Official Closing Price Updated: 12:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.180 9.180 9.050 9.050 800 -0.13(-1.42%)
May 28, 2020 8.900 9.180 8.900 9.180 5,083 +0.28(+3.15%)
May 27, 2020 8.900 8.900 8.900 100,041 +0.00(+0.00%)
May 26, 2020 8.900 8.900 8.900 8.900 200 +0.14(+1.60%)
May 22, 2020 8.600 8.900 8.600 8.760 21,100 +0.08(+0.98%)
May 21, 2020 8.675 8.675 8.675 25,002 +0.00(+0.00%)
May 20, 2020 8.660 8.950 8.660 8.675 350,855 +0.03(+0.29%)
May 19, 2020 8.650 8.650 8.650 8.650 156 +0.01(+0.12%)
May 18, 2020 8.640 8.640 8.640 8.640 250,301 +0.34(+4.10%)
May 15, 2020 8.400 8.400 8.300 8.300 2,500 +0.25(+3.11%)
May 14, 2020 8.045 8.050 8.045 8.050 2,619 -0.31(-3.71%)
May 13, 2020 8.360 8.360 8.360 8.360 262 -0.13(-1.53%)
May 12, 2020 8.660 8.860 8.490 8.490 501,033 -0.03(-0.33%)
May 11, 2020 8.518 8.518 8.518 8.518 403,445 +0.01(+0.10%)
May 08, 2020 8.450 8.510 8.450 8.510 1,700 +0.15(+1.77%)
May 07, 2020 8.362 8.362 8.362 8.362 1,668 +0.06(+0.75%)
May 06, 2020 8.530 8.530 8.300 8.300 1,972 -0.11(-1.31%)
May 05, 2020 8.410 8.410 8.410 8.410 4,005 +0.16(+1.94%)
May 04, 2020 8.400 8.400 8.200 8.250 458,255 -0.34(-3.93%)
May 01, 2020 8.587 8.587 8.587 56 +0.00(+0.00%)
Apr 30, 2020 8.540 8.587 8.400 8.587 50,500 +0.24(+2.83%)
Apr 29, 2020 8.350 8.351 8.350 8.351 507,708 +0.00(+0.01%)
Apr 28, 2020 8.350 8.350 8.240 8.350 611 -0.01(-0.12%)
Apr 27, 2020 8.360 8.360 8.360 29 +0.00(+0.00%)
Apr 23, 2020 8.360 8.360 8.360 0 +0.40(+5.03%)
Apr 22, 2020 7.960 7.960 7.960 76 +0.00(+0.00%)
Apr 21, 2020 8.400 8.400 7.960 7.960 854 -0.70(-8.08%)
Apr 20, 2020 8.670 8.670 8.660 8.660 267 -0.04(-0.46%)
Apr 17, 2020 8.700 8.700 8.700 8.700 300 +0.51(+6.23%)
Apr 16, 2020 8.348 8.348 8.180 8.190 1,047 -0.07(-0.85%)
Apr 15, 2020 8.260 8.260 8.260 8.260 1,020 +0.01(+0.07%)
Apr 14, 2020 8.254 8.254 8.254 8.254 54,371 +0.11(+1.40%)
Apr 13, 2020 8.140 8.140 8.140 19 +0.00(+0.00%)
Apr 09, 2020 8.140 8.140 8.140 8.140 100 +0.07(+0.87%)
Apr 08, 2020 7.980 8.070 7.980 8.070 3,100 +0.12(+1.51%)
Apr 07, 2020 7.950 7.950 7.950 7.950 10,416 +0.00(+0.00%)
Apr 06, 2020 7.950 7.950 7.950 7.950 204,389 +0.08(+1.02%)
Apr 03, 2020 7.870 7.870 7.870 7.870 1,000 +0.02(+0.25%)
Apr 02, 2020 7.850 7.850 7.850 200,000 +0.00(+0.00%)
Apr 01, 2020 7.850 7.850 7.850 175,000 +0.00(+0.00%)
Mar 31, 2020 7.850 7.850 7.850 7.850 328,770 -0.01(-0.18%)
Mar 30, 2020 7.864 7.864 7.864 7.864 526 +0.22(+2.93%)
Mar 27, 2020 7.640 7.640 7.640 7.640 1,100 +0.04(+0.53%)
Mar 26, 2020 7.600 7.600 7.600 7.600 590 +0.03(+0.34%)
Mar 25, 2020 7.650 7.650 7.070 7.574 687,056 +0.08(+1.07%)
Mar 24, 2020 7.410 7.494 6.990 7.494 1,174 +0.63(+9.25%)
Mar 23, 2020 7.340 7.340 6.859 6.859 1,026 -0.56(-7.55%)
Mar 20, 2020 7.450 7.450 7.420 7.420 201,200 +0.32(+4.46%)
Mar 19, 2020 6.960 7.103 6.860 7.103 2,220 +0.03(+0.47%)
Mar 18, 2020 6.900 7.070 6.900 7.070 1,800 +0.22(+3.16%)
Mar 17, 2020 6.727 6.854 6.727 6.854 35,343 +0.30(+4.64%)
Mar 16, 2020 6.450 6.550 6.450 6.550 236,160 -0.11(-1.65%)
Mar 13, 2020 6.815 6.815 6.582 6.660 605,800 +0.20(+3.08%)
Mar 12, 2020 6.260 6.750 6.260 6.461 154,597 -0.84(-11.49%)
Mar 11, 2020 7.300 7.300 7.300 7.300 860,209 +0.00(+0.05%)
Mar 10, 2020 7.300 7.384 7.296 7.296 327,236 +0.02(+0.24%)
Mar 09, 2020 7.400 7.400 7.279 7.279 149,651 -0.43(-5.59%)
Mar 06, 2020 7.700 7.710 7.660 7.710 1,300 -0.19(-2.38%)
Mar 05, 2020 8.000 8.000 7.898 7.898 7,099 -0.20(-2.49%)
Mar 04, 2020 8.150 8.150 8.022 8.100 1,724 +0.21(+2.66%)
Mar 03, 2020 7.917 7.917 7.890 7.890 2,943 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.