Ericsson Lm Tel Cl B (OP: ERIXF )

10.11 USD -0.21 (-2.02%)
Official Closing Price Updated: 10:21 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.940 8.940 8.940 8.940 255,800 +0.01(+0.11%)
Jan 30, 2019 8.880 9.180 8.830 8.930 5,358 +0.11(+1.30%)
Jan 29, 2019 8.816 8.816 8.816 8.816 256,150 -0.12(-1.39%)
Jan 28, 2019 8.940 8.940 8.940 250,039 +0.00(+0.00%)
Jan 25, 2019 8.940 8.940 8.940 8.940 400 +0.34(+3.95%)
Jan 24, 2019 8.600 8.600 8.600 8.600 256 +0.07(+0.82%)
Jan 23, 2019 8.530 8.540 8.530 8.530 390 +0.16(+1.91%)
Jan 22, 2019 8.370 8.370 8.370 50 +0.00(+0.00%)
Jan 18, 2019 8.370 8.370 8.370 0 +0.00(+0.00%)
Jan 16, 2019 8.370 8.370 8.370 0 -0.28(-3.24%)
Jan 15, 2019 8.650 8.650 8.650 3 +0.00(+0.00%)
Jan 11, 2019 8.650 8.650 8.650 0 -0.01(-0.12%)
Jan 10, 2019 8.750 8.750 8.660 8.660 935 -0.30(-3.35%)
Jan 09, 2019 8.960 8.960 8.960 8.960 500 +0.71(+8.61%)
Jan 04, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Jan 03, 2019 8.450 8.450 8.250 8.250 201 -0.42(-4.79%)
Jan 02, 2019 8.800 8.800 8.665 140,381 -0.13(-1.53%)
Dec 31, 2018 8.600 8.800 8.600 8.800 2,800 -0.06(-0.68%)
Dec 28, 2018 8.750 8.870 8.750 8.860 4,200 +0.94(+11.87%)
Dec 24, 2018 7.920 7.920 7.920 0 -0.40(-4.81%)
Dec 21, 2018 8.500 8.500 8.320 8.320 500 -0.48(-5.45%)
Dec 20, 2018 8.800 8.800 8.800 184,549 +0.00(+0.00%)
Dec 19, 2018 8.800 8.879 8.800 8.800 10,189 -0.15(-1.73%)
Dec 18, 2018 8.955 8.955 8.955 1 +0.00(+0.00%)
Dec 17, 2018 8.947 8.955 8.947 8.955 860,002 -0.04(-0.50%)
Dec 14, 2018 9.083 9.090 9.000 9.000 82,100 -0.15(-1.64%)
Dec 13, 2018 9.143 9.150 9.143 9.150 400,565 -0.06(-0.65%)
Dec 12, 2018 9.200 9.210 9.200 9.210 240,106 +0.45(+5.08%)
Dec 11, 2018 8.760 8.765 8.760 8.765 300,042 +0.02(+0.17%)
Dec 10, 2018 8.750 8.750 8.750 8.750 100 +0.05(+0.57%)
Dec 07, 2018 8.700 8.700 8.700 8.700 1,800 +0.10(+1.16%)
Dec 06, 2018 8.600 8.600 8.600 8.600 1,044 +0.08(+0.94%)
Dec 04, 2018 8.586 8.586 8.445 8.520 1,559,800 -0.08(-0.93%)
Dec 03, 2018 8.600 8.600 8.600 8.600 10,806 +0.09(+1.11%)
Nov 30, 2018 8.506 8.506 8.506 0 +0.00(+0.00%)
Nov 29, 2018 8.506 8.506 8.506 207,583 +0.17(+2.06%)
Nov 28, 2018 8.260 8.260 8.334 22,562 +0.07(+0.89%)
Nov 27, 2018 8.319 8.319 8.250 8.260 700,185 +0.06(+0.76%)
Nov 20, 2018 8.197 8.197 8.197 0 -0.25(-2.99%)
Nov 19, 2018 8.445 8.450 8.445 8.450 600,000 +0.02(+0.25%)
Nov 16, 2018 8.490 8.490 8.429 8.429 200 -0.03(-0.38%)
Nov 15, 2018 8.364 8.500 8.364 8.461 205,434 -0.04(-0.51%)
Nov 14, 2018 8.760 8.760 8.500 8.505 789,736 -0.42(-4.76%)
Nov 13, 2018 8.935 9.030 8.920 8.930 902,500 +0.12(+1.41%)
Nov 12, 2018 8.806 8.806 8.806 8.806 150,427 -0.32(-3.55%)
Nov 09, 2018 9.130 9.130 9.130 150,000 +0.00(+0.00%)
Nov 07, 2018 9.130 9.130 9.130 0 +0.18(+1.95%)
Nov 06, 2018 8.950 8.955 8.945 8.955 971,501 +0.03(+0.28%)
Nov 05, 2018 8.920 8.930 8.920 8.930 1,058,500 -0.12(-1.33%)
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.