Ericsson Lm Tel Cl B (OP: ERIXF )

12.29 USD -0.03 (-0.25%)
Official Closing Price Updated: 9:30 AM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.