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 (%)
Oct 30, 2020 11.18 11.19 11.18 11.19 200 -0.13(-1.18%)
Oct 29, 2020 11.33 11.33 11.33 11.33 106,697 -0.72(-6.00%)
Oct 28, 2020 12.05 12.05 12.05 40 +0.00(+0.00%)
Oct 27, 2020 12.05 12.05 12.05 12.05 75,333 +0.01(+0.11%)
Oct 26, 2020 12.00 12.04 12.00 12.04 720 -0.31(-2.53%)
Oct 23, 2020 12.35 12.38 12.28 12.35 1,300 -0.03(-0.24%)
Oct 22, 2020 12.30 12.55 12.30 12.38 151,743 +1.08(+9.56%)
Oct 21, 2020 11.30 11.30 11.30 119 +0.00(+0.00%)
Oct 20, 2020 11.29 11.30 11.29 11.30 4,500 +0.28(+2.54%)
Oct 19, 2020 10.95 11.03 10.95 11.02 800,826 +0.28(+2.61%)
Oct 16, 2020 10.79 10.79 10.65 10.74 2,600 +0.09(+0.87%)
Oct 15, 2020 10.65 10.69 10.59 10.65 93,921 -0.13(-1.19%)
Oct 14, 2020 10.78 10.78 10.78 10.78 130 -0.07(-0.69%)
Oct 13, 2020 10.85 10.85 10.85 10.85 236 +0.03(+0.28%)
Oct 12, 2020 10.82 10.82 10.82 37 +0.00(+0.00%)
Oct 09, 2020 10.82 10.82 10.82 10.82 100 +0.15(+1.44%)
Oct 08, 2020 10.67 10.67 10.67 10.67 6,021 -0.17(-1.61%)
Oct 07, 2020 10.84 10.84 10.84 117 +0.00(+0.00%)
Oct 06, 2020 10.84 10.84 10.84 10.84 1,594 +0.11(+1.03%)
Oct 05, 2020 10.73 10.73 10.73 10.73 139,032 +0.08(+0.75%)
Oct 02, 2020 10.65 10.65 10.65 2 +0.00(+0.00%)
Oct 01, 2020 10.65 10.65 10.65 10.65 257,900 -0.35(-3.18%)
Sep 30, 2020 11.00 11.00 11.00 11.00 220 +0.51(+4.86%)
Sep 29, 2020 10.49 10.49 10.49 200,025 +0.00(+0.00%)
Sep 28, 2020 10.49 10.49 10.49 200,010 +0.00(+0.00%)
Sep 25, 2020 10.49 10.49 10.49 10.49 150,200 +0.07(+0.71%)
Sep 24, 2020 10.53 10.53 10.42 10.42 2,088 -0.42(-3.91%)
Sep 23, 2020 10.84 10.84 10.84 10.84 154,351 +0.02(+0.14%)
Sep 22, 2020 10.93 10.93 10.82 10.82 840 +0.07(+0.66%)
Sep 21, 2020 10.92 10.92 10.75 10.75 497,540 -0.35(-3.12%)
Sep 18, 2020 11.25 11.25 11.10 11.10 550,300 +0.20(+1.83%)
Sep 17, 2020 10.90 10.90 10.90 17 +0.00(+0.00%)
Sep 16, 2020 11.10 11.10 10.90 10.90 341 +0.04(+0.37%)
Sep 15, 2020 11.00 11.05 10.86 10.86 260,855 -0.04(-0.37%)
Sep 14, 2020 10.90 10.90 10.90 10.90 321 -0.15(-1.36%)
Sep 11, 2020 11.05 11.05 11.05 11.05 100 -0.06(-0.54%)
Sep 10, 2020 11.11 11.11 11.11 11.11 3,716 -0.04(-0.36%)
Sep 09, 2020 11.15 11.15 11.15 11.15 641 +0.25(+2.29%)
Sep 08, 2020 11.10 11.10 10.90 10.90 3,399 -0.18(-1.62%)
Sep 04, 2020 11.19 11.19 11.08 11.08 660,300 +0.03(+0.27%)
Sep 03, 2020 11.31 11.31 11.05 11.05 2,000,511 -0.46(-4.03%)
Sep 02, 2020 11.60 11.60 11.45 11.51 601,176 -0.04(-0.31%)
Sep 01, 2020 11.55 11.55 11.55 11.55 257 -0.05(-0.43%)
Aug 31, 2020 11.70 11.70 11.60 11.60 495 -0.20(-1.69%)
Aug 28, 2020 11.80 11.80 11.80 11.80 200 +0.00(+0.00%)
Aug 27, 2020 11.94 11.94 11.80 11.80 6,970 +0.05(+0.43%)
Aug 26, 2020 11.90 11.90 11.75 11.75 2,406 +0.19(+1.64%)
Aug 25, 2020 11.55 11.60 11.55 11.56 5,702 +0.13(+1.10%)
Aug 24, 2020 11.50 11.60 11.43 11.43 7,048 +0.14(+1.28%)
Aug 21, 2020 11.41 11.41 11.29 11.29 900 -0.25(-2.16%)
Aug 20, 2020 11.50 11.54 11.50 11.54 2,423 -0.16(-1.37%)
Aug 19, 2020 11.70 11.70 11.70 11.70 201 +0.00(+0.00%)
Aug 18, 2020 11.54 11.70 11.54 11.70 7,154 +0.05(+0.43%)
Aug 17, 2020 11.62 11.65 11.62 11.65 1,478 -0.14(-1.19%)
Aug 14, 2020 11.79 11.79 11.79 115 +0.00(+0.00%)
Aug 13, 2020 11.81 11.81 11.79 11.79 219 +0.06(+0.49%)
Aug 12, 2020 11.81 11.81 11.73 140,399 -0.08(-0.65%)
Aug 11, 2020 11.69 11.81 11.69 11.81 2,999 +0.12(+1.03%)
Aug 10, 2020 11.69 11.69 11.69 11.69 300 +0.04(+0.34%)
Aug 07, 2020 11.65 11.65 11.65 11.65 100 -0.05(-0.43%)
Aug 06, 2020 11.70 11.70 11.70 11.70 242 -0.02(-0.17%)
Aug 05, 2020 11.72 11.72 11.72 11.72 2,012 +0.06(+0.54%)
Aug 04, 2020 11.70 11.70 11.66 11.66 348 -0.12(-1.04%)
Aug 03, 2020 11.70 11.78 11.65 11.78 3,350 +0.30(+2.61%)
Jul 31, 2020 11.61 11.61 11.48 11.48 500 +0.06(+0.52%)
Jul 30, 2020 11.40 11.45 11.40 11.42 2,007 -0.10(-0.90%)
Jul 29, 2020 11.35 11.55 11.35 11.53 3,181 +0.12(+1.01%)
Jul 28, 2020 11.60 11.60 11.41 11.41 498 -0.27(-2.31%)
Jul 27, 2020 11.56 11.68 11.56 11.68 76,360 +0.28(+2.46%)
Jul 24, 2020 11.31 11.41 11.30 11.40 2,300 -0.21(-1.81%)
Jul 23, 2020 11.80 11.89 11.61 11.61 6,179 -0.19(-1.61%)
Jul 22, 2020 11.71 11.80 11.71 11.80 2,095 +0.10(+0.85%)
Jul 21, 2020 11.58 11.70 11.56 11.70 2,689 +0.13(+1.17%)
Jul 20, 2020 11.18 11.56 11.15 11.56 410,999 +0.74(+6.84%)
Jul 17, 2020 10.80 10.97 10.79 10.82 17,500 +1.16(+12.06%)
Jul 16, 2020 9.800 9.800 9.650 9.660 410,763 -0.18(-1.83%)
Jul 15, 2020 9.870 9.870 9.650 9.840 1,121,653 +0.20(+2.07%)
Jul 14, 2020 9.550 9.670 9.550 9.640 1,049 +0.14(+1.47%)
Jul 13, 2020 9.500 9.500 9.500 9.500 100 +0.04(+0.48%)
Jul 10, 2020 9.440 9.520 9.440 9.455 2,700 +0.11(+1.16%)
Jul 09, 2020 9.421 9.421 9.347 9.347 10,917 -0.25(-2.64%)
Jul 08, 2020 9.483 9.600 9.483 9.600 5,628 -0.04(-0.41%)
Jul 07, 2020 9.600 9.640 9.530 9.640 558,537 -0.30(-3.02%)
Jul 06, 2020 9.800 10.00 9.675 9.940 2,815,315 +0.71(+7.69%)
Jul 02, 2020 9.340 9.340 9.230 9.230 5,600 -0.18(-1.90%)
Jul 01, 2020 9.286 9.470 9.150 9.409 19,042 +0.16(+1.72%)
Jun 30, 2020 9.250 9.250 9.250 83 +0.00(+0.00%)
Jun 29, 2020 9.350 9.350 9.250 9.250 427 -0.01(-0.12%)
Jun 26, 2020 9.340 9.340 9.260 9.261 1,250,100 -0.18(-1.89%)
Jun 25, 2020 8.930 9.440 8.930 9.440 1,025 +0.44(+4.89%)
Jun 24, 2020 9.200 9.200 9.000 9.000 12,711 -0.30(-3.23%)
Jun 23, 2020 9.290 9.400 9.290 9.300 3,822 +0.07(+0.76%)
Jun 22, 2020 9.250 9.250 9.150 9.230 4,195 +0.18(+1.99%)
Jun 19, 2020 9.092 9.092 9.050 9.050 1,200 -0.14(-1.52%)
Jun 18, 2020 9.250 9.250 9.190 9.190 510 -0.34(-3.58%)
Jun 17, 2020 9.217 9.531 9.217 9.531 1,308 +0.38(+4.16%)
Jun 16, 2020 9.100 9.150 9.100 9.150 10,014 -0.10(-1.08%)
Jun 15, 2020 8.800 9.300 8.800 9.250 2,332 +0.43(+4.88%)
Jun 12, 2020 8.820 8.820 8.820 8.820 300 -0.08(-0.90%)
Jun 11, 2020 9.250 9.250 8.900 8.900 3,692 -0.50(-5.31%)
Jun 10, 2020 9.390 9.399 9.350 9.399 505,265 +0.03(+0.31%)
Jun 09, 2020 9.313 9.370 9.250 9.370 6,593 +0.05(+0.54%)
Jun 08, 2020 9.500 9.500 9.300 9.320 2,014,580 -0.38(-3.89%)
Jun 05, 2020 9.800 9.800 9.579 9.697 62,300 +0.14(+1.43%)
Jun 04, 2020 9.650 9.660 9.560 9.560 1,201,393 -0.11(-1.14%)
Jun 03, 2020 9.630 9.950 9.630 9.670 1,559,815 +0.16(+1.72%)
Jun 02, 2020 9.400 9.550 9.200 9.506 13,727 +0.31(+3.33%)
Jun 01, 2020 9.110 9.350 9.110 9.200 4,410 +0.15(+1.66%)
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%)
Mar 02, 2020 8.000 8.000 7.880 7.880 7,348 +0.11(+1.42%)
Feb 28, 2020 7.820 7.910 7.770 7.770 2,000 -0.53(-6.40%)
Feb 27, 2020 8.400 8.400 8.301 8.301 1,713 -0.25(-2.91%)
Feb 26, 2020 8.500 8.550 8.410 8.550 8,181 +0.15(+1.79%)
Feb 25, 2020 8.400 8.460 8.400 8.400 1,140 -0.16(-1.87%)
Feb 24, 2020 8.560 8.560 8.500 8.560 3,072 -0.44(-4.89%)
Feb 20, 2020 9.000 9.000 9.000 0 -0.13(-1.42%)
Feb 19, 2020 9.130 9.130 9.130 11,821 +0.00(+0.00%)
Feb 18, 2020 8.850 9.140 8.850 9.130 2,050 +0.03(+0.33%)
Feb 14, 2020 9.200 9.200 9.040 9.100 10,700 -0.06(-0.66%)
Feb 13, 2020 9.100 9.200 9.100 9.160 803 +0.11(+1.22%)
Feb 12, 2020 9.050 9.250 9.050 9.050 149,115 +0.01(+0.11%)
Feb 11, 2020 9.000 9.210 9.000 9.040 5,944 +0.34(+3.91%)
Feb 10, 2020 8.750 8.750 8.600 8.700 3,942 -0.04(-0.49%)
Feb 07, 2020 8.700 8.800 8.482 8.743 101,800 +0.64(+7.94%)
Feb 06, 2020 8.100 8.100 8.100 8.100 713 +0.00(+0.00%)
Feb 05, 2020 8.250 8.250 8.100 8.100 300,911 -0.06(-0.74%)
Feb 04, 2020 8.012 8.200 8.012 8.160 5,269 +0.26(+3.29%)
Feb 03, 2020 7.900 7.900 7.900 7.900 17,605 -0.10(-1.25%)
Jan 31, 2020 8.000 8.000 8.000 50 +0.00(+0.00%)
Jan 30, 2020 8.050 8.050 8.000 8.000 177,190 -0.13(-1.66%)
Jan 29, 2020 8.200 8.200 8.135 8.135 2,562 -0.17(-1.99%)
Jan 28, 2020 8.300 8.300 8.300 228,727 +0.00(+0.00%)
Jan 27, 2020 8.300 8.300 8.300 8.300 250,460 +0.01(+0.12%)
Jan 24, 2020 8.400 8.400 8.290 8.290 169,800 -0.54(-6.16%)
Jan 23, 2020 8.834 8.834 8.834 25 +0.00(+0.00%)
Jan 22, 2020 8.834 8.834 8.834 65 +0.00(+0.00%)
Jan 21, 2020 8.900 9.000 8.834 8.834 1,300 -0.07(-0.74%)
Jan 17, 2020 8.900 8.900 8.900 8.900 7,400 +0.00(+0.00%)
Jan 16, 2020 8.900 8.900 8.900 8.900 259 +0.15(+1.71%)
Jan 15, 2020 8.750 8.750 8.750 8.750 110 +0.00(+0.02%)
Jan 14, 2020 8.748 8.748 8.748 8.748 3,902 -0.15(-1.70%)
Jan 13, 2020 8.900 8.900 8.900 8.900 650 +0.24(+2.77%)
Jan 10, 2020 8.660 8.660 8.660 8.660 1,000 -0.21(-2.34%)
Jan 09, 2020 8.900 8.900 8.867 8.867 5,271 -0.03(-0.37%)
Jan 08, 2020 8.900 8.900 8.900 8.900 300,500 +0.15(+1.71%)
Jan 07, 2020 8.850 8.850 8.750 8.750 400 -0.16(-1.80%)
Jan 06, 2020 8.850 8.910 8.850 8.910 1,676 -0.03(-0.31%)
Jan 03, 2020 8.938 8.938 8.938 37,032 +0.00(+0.00%)
Jan 02, 2020 8.900 8.900 8.938 150,030 +0.04(+0.43%)
Dec 31, 2019 8.900 8.900 8.900 46 +0.00(+0.00%)
Dec 30, 2019 8.800 8.900 8.760 8.900 2,250 +0.10(+1.14%)
Dec 26, 2019 8.800 8.800 8.800 0 +0.10(+1.15%)
Dec 24, 2019 8.700 8.700 8.700 8.700 100 -0.07(-0.80%)
Dec 23, 2019 8.900 8.900 8.770 8.770 515 -0.11(-1.27%)
Dec 20, 2019 8.883 8.883 8.883 4,901 +0.00(+0.00%)
Dec 19, 2019 8.700 8.883 8.700 8.883 9,850 -0.17(-1.85%)
Dec 18, 2019 9.150 9.150 9.050 9.050 5,593 -0.28(-3.00%)
Dec 17, 2019 9.330 9.330 9.330 9.330 559 +0.18(+1.97%)
Dec 16, 2019 9.200 9.200 9.150 9.150 1,300 -0.12(-1.26%)
Dec 13, 2019 9.050 9.050 9.267 4,964 +0.22(+2.39%)
Dec 10, 2019 9.050 9.050 9.050 0 +0.00(+0.00%)
Dec 09, 2019 9.100 9.100 9.050 9.050 460 -0.18(-1.95%)
Dec 06, 2019 9.230 9.230 9.230 9.230 4,398,000 +0.07(+0.76%)
Dec 05, 2019 9.161 9.161 9.161 9.161 1,405 -0.00(-0.01%)
Dec 04, 2019 9.162 9.162 9.162 9.162 100 +0.01(+0.13%)
Dec 03, 2019 9.150 9.150 9.150 9.150 2,613 +0.20(+2.23%)
Nov 29, 2019 8.950 8.950 8.950 0 -0.09(-1.00%)
Nov 27, 2019 9.040 9.040 9.040 9.040 2,400 +0.00(+0.00%)
Nov 26, 2019 9.110 9.113 9.040 9.040 300,500 +0.04(+0.44%)
Nov 22, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 21, 2019 9.000 9.000 9.000 129,914 +0.00(+0.00%)
Nov 19, 2019 9.000 9.000 9.000 0 +0.05(+0.56%)
Nov 18, 2019 8.950 8.950 8.950 8.950 3,520 +0.31(+3.59%)
Nov 15, 2019 8.640 8.640 8.640 800 +0.00(+0.00%)
Nov 14, 2019 8.800 8.925 8.620 8.640 22,393 -0.37(-4.13%)
Nov 12, 2019 9.012 9.012 9.012 0 +0.11(+1.26%)
Nov 07, 2019 8.900 8.900 8.900 0 +0.08(+0.93%)
Nov 06, 2019 8.750 8.750 8.818 2,957 +0.07(+0.78%)
Nov 05, 2019 8.750 8.750 8.750 8.750 400 -0.11(-1.24%)
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.