Ericsson Lm Tel Cl B (OP: ERIXF )

11.00 USD -0.10 (-0.90%)
Streaming Delayed Price Updated: 11:03 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.457 9.533 9.457 9.533 400 -0.09(-0.95%)
Jun 27, 2019 9.625 9.625 9.625 9.625 10,970 -0.08(-0.77%)
Jun 26, 2019 9.700 9.700 9.700 9.700 1,000 -0.05(-0.51%)
Jun 25, 2019 9.920 9.920 9.750 9.750 48,342 -0.20(-2.01%)
Jun 24, 2019 10.05 10.05 9.950 9.950 2,918 +0.06(+0.61%)
Jun 20, 2019 9.890 9.890 9.890 0 +0.24(+2.49%)
Jun 19, 2019 9.650 9.650 9.650 0 +0.00(+0.00%)
Jun 18, 2019 9.650 9.650 9.600 9.650 2,340 +0.05(+0.52%)
Jun 17, 2019 9.600 9.600 9.600 40,000 +0.00(+0.00%)
Jun 13, 2019 9.600 9.600 9.600 0 -0.15(-1.54%)
Jun 12, 2019 9.700 9.750 9.700 9.750 187,305 +0.05(+0.52%)
Jun 11, 2019 9.700 9.780 9.696 9.700 63,997 +0.05(+0.52%)
Jun 10, 2019 9.950 9.950 9.650 9.650 5,110 -0.30(-3.02%)
Jun 07, 2019 9.800 9.990 9.800 9.950 36,500 +0.15(+1.53%)
Jun 06, 2019 9.800 9.800 9.800 9.800 100 +0.19(+1.95%)
Jun 05, 2019 9.613 9.613 9.613 15 +0.00(+0.00%)
Jun 04, 2019 9.700 9.700 9.613 40,000 -0.09(-0.90%)
Jun 03, 2019 9.700 9.700 9.700 0 +0.00(+0.00%)
May 31, 2019 9.690 9.700 9.690 9.700 502,500 -0.12(-1.20%)
May 30, 2019 9.650 9.818 9.630 9.818 200,438 +0.18(+1.90%)
May 29, 2019 9.410 9.635 9.410 9.635 790,686 -0.40(-4.03%)
May 28, 2019 10.04 10.04 10.04 10 +0.00(+0.00%)
May 24, 2019 9.900 10.04 9.900 10.04 3,500 +0.27(+2.76%)
May 23, 2019 9.770 9.770 9.770 9.770 8,574 +0.00(+0.00%)
May 22, 2019 9.770 9.770 9.770 2 +0.00(+0.00%)
May 21, 2019 9.740 9.770 9.600 9.770 1,225 +0.26(+2.73%)
May 20, 2019 9.570 9.570 9.510 9.510 191,515 +0.13(+1.44%)
May 17, 2019 9.373 9.375 9.373 9.375 617,000 -0.02(-0.24%)
May 16, 2019 9.415 9.480 9.398 9.398 950,952 +0.29(+3.14%)
May 15, 2019 9.112 9.112 9.112 0 +0.10(+1.13%)
May 14, 2019 9.010 9.010 9.010 0 +0.00(+0.00%)
May 13, 2019 9.000 9.010 8.990 9.010 5,361 -0.09(-0.99%)
May 10, 2019 9.100 9.100 9.100 9.100 40,700 +0.00(+0.05%)
May 09, 2019 9.096 9.096 9.096 9.096 13,432 -0.19(-2.09%)
May 08, 2019 9.200 9.400 9.200 9.290 230,822 +0.00(+0.05%)
May 07, 2019 9.285 9.285 9.285 9.285 200,474 -0.24(-2.52%)
May 06, 2019 9.490 9.525 9.490 9.525 620 -0.12(-1.24%)
May 03, 2019 9.740 9.740 9.645 9.645 1,100 -0.35(-3.45%)
May 02, 2019 9.990 9.990 9.990 229,067 +0.00(+0.00%)
Apr 30, 2019 9.990 9.990 9.990 0 -0.05(-0.54%)
Apr 29, 2019 9.865 10.04 9.865 10.04 202,500 -0.03(-0.25%)
Apr 26, 2019 10.07 10.07 10.07 10.07 368,000 +0.07(+0.70%)
Apr 24, 2019 10.00 10.00 10.00 0 -0.05(-0.50%)
Apr 23, 2019 10.05 10.05 10.05 204,219 +0.00(+0.00%)
Apr 22, 2019 10.15 10.15 10.05 10.05 103,768 -0.04(-0.43%)
Apr 18, 2019 10.21 10.25 10.09 10.09 106,300 -0.32(-3.05%)
Apr 17, 2019 10.11 10.41 10.11 10.41 954 +0.68(+7.03%)
Apr 16, 2019 9.712 9.726 9.712 9.726 7,226 -0.00(-0.04%)
Apr 15, 2019 9.870 9.870 9.727 9.730 202,883 -0.16(-1.62%)
Apr 12, 2019 9.800 9.890 9.800 9.890 236,600 +0.02(+0.23%)
Apr 11, 2019 9.876 9.876 9.787 9.867 671,242 +0.13(+1.39%)
Apr 10, 2019 9.732 9.732 9.732 259,900 +0.00(+0.00%)
Apr 08, 2019 9.732 9.732 9.732 0 +0.11(+1.17%)
Apr 05, 2019 9.572 9.620 9.572 9.620 15,500 -0.07(-0.69%)
Apr 04, 2019 9.686 9.686 9.686 9.686 100 -0.08(-0.86%)
Apr 03, 2019 9.540 9.770 9.540 9.770 352,225 +0.41(+4.37%)
Apr 02, 2019 9.400 9.400 9.361 689,438 -0.04(-0.41%)
Apr 01, 2019 9.400 9.400 9.400 9.400 527 +0.14(+1.51%)
Mar 29, 2019 9.270 9.270 9.260 9.260 250,200 -0.12(-1.23%)
Mar 28, 2019 9.375 9.375 9.375 125,000 +0.00(+0.00%)
Mar 27, 2019 9.420 9.420 9.375 149,671 -0.04(-0.48%)
Mar 26, 2019 9.420 9.420 9.420 9.420 251,075 +0.16(+1.73%)
Mar 25, 2019 9.350 9.384 9.260 9.260 13,472 -0.17(-1.80%)
Mar 22, 2019 9.462 9.462 9.379 9.430 252,900 -0.28(-2.88%)
Mar 20, 2019 9.710 9.710 9.710 0 +0.00(+0.00%)
Mar 19, 2019 9.710 9.710 9.710 9.710 116,767 +0.21(+2.21%)
Mar 18, 2019 9.500 9.500 9.500 16,300 +0.00(+0.00%)
Mar 15, 2019 9.568 9.568 9.500 9.500 5,100 +0.10(+1.06%)
Mar 14, 2019 9.400 9.400 9.400 9.400 228 +0.05(+0.59%)
Mar 13, 2019 9.324 9.345 9.324 9.345 713,720 +0.21(+2.24%)
Mar 08, 2019 9.140 9.140 9.140 0 -0.04(-0.48%)
Mar 06, 2019 9.184 9.184 9.184 0 -0.07(-0.77%)
Mar 05, 2019 9.250 9.255 9.250 9.255 91,203 -0.06(-0.69%)
Mar 04, 2019 9.200 9.319 9.200 9.319 1,722 -0.01(-0.12%)
Mar 01, 2019 9.330 9.340 9.310 9.330 52,800 +0.13(+1.41%)
Feb 28, 2019 9.200 9.200 9.200 9.200 238,130 +0.00(+0.00%)
Feb 27, 2019 9.350 9.350 9.200 9.200 225,418 -0.04(-0.43%)
Feb 26, 2019 9.240 9.240 9.240 9.240 90,257 -0.07(-0.76%)
Feb 25, 2019 9.330 9.330 9.311 9.311 355,402 +0.11(+1.21%)
Feb 22, 2019 9.200 9.200 9.200 35 +0.00(+0.00%)
Feb 21, 2019 9.240 9.293 9.200 9.200 1,325 +0.17(+1.88%)
Feb 20, 2019 9.030 9.030 9.030 0 +0.00(+0.00%)
Feb 19, 2019 9.112 9.120 9.010 9.030 6,598 -0.07(-0.77%)
Feb 13, 2019 9.100 9.100 9.100 0 +0.48(+5.60%)
Feb 12, 2019 8.617 8.617 8.617 90 +0.00(+0.00%)
Feb 11, 2019 8.617 8.617 8.617 0 -0.04(-0.44%)
Feb 08, 2019 8.655 8.655 8.655 0 +0.00(+0.00%)
Feb 07, 2019 8.750 8.750 8.655 8.655 5,571 -0.14(-1.64%)
Feb 06, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
Feb 05, 2019 8.800 8.800 8.800 8.800 225,500 -0.13(-1.46%)
Feb 04, 2019 8.930 8.930 8.930 0 +0.00(+0.00%)
Feb 01, 2019 8.930 8.930 8.930 8.930 36,200 -0.01(-0.11%)
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%)
Nov 02, 2018 9.050 9.050 9.050 9.050 1,000 +0.35(+4.02%)
Oct 31, 2018 8.700 8.700 8.700 0 +0.15(+1.75%)
Oct 29, 2018 8.550 8.550 8.550 0 -0.05(-0.58%)
Oct 26, 2018 8.600 8.600 8.600 8.600 550,500 -0.22(-2.51%)
Oct 25, 2018 8.960 8.960 8.821 1,840,773 -0.14(-1.55%)
Oct 24, 2018 8.960 8.960 8.960 8.960 190 -0.19(-2.08%)
Oct 23, 2018 9.110 9.150 9.070 9.150 400,600 -0.29(-3.07%)
Oct 22, 2018 9.440 9.440 9.440 9.440 403,998 +0.07(+0.75%)
Oct 19, 2018 9.428 9.428 9.350 9.370 54,800 +0.07(+0.75%)
Oct 18, 2018 9.250 9.300 9.250 9.300 801,152 +0.59(+6.77%)
Oct 17, 2018 8.800 8.800 8.710 8.710 320 +0.18(+2.05%)
Oct 16, 2018 8.535 8.535 8.535 580,066 -0.15(-1.70%)
Oct 09, 2018 8.683 8.683 8.683 0 +0.00(+0.00%)
Oct 08, 2018 8.683 8.683 8.683 0 -0.18(-2.04%)
Oct 04, 2018 8.863 8.863 8.863 0 -0.14(-1.52%)
Oct 03, 2018 8.810 9.000 8.810 9.000 246,036 +0.21(+2.41%)
Oct 02, 2018 8.788 8.788 8.788 8.788 246,069 -0.09(-1.06%)
Oct 01, 2018 8.882 8.882 8.882 8.882 409,507 +0.00(+0.02%)
Sep 28, 2018 8.900 8.900 8.800 8.880 45,200 -0.07(-0.78%)
Sep 26, 2018 8.950 8.950 8.950 0 +0.06(+0.67%)
Sep 24, 2018 8.890 8.890 8.890 0 +0.04(+0.41%)
Sep 20, 2018 8.854 8.854 8.854 0 +0.20(+2.36%)
Sep 14, 2018 8.650 8.650 8.650 0 +0.10(+1.17%)
Sep 13, 2018 8.550 8.550 8.550 200,002 +0.00(+0.00%)
Sep 11, 2018 8.550 8.550 8.550 0 -0.10(-1.16%)
Sep 10, 2018 8.651 8.651 8.651 301,244 +0.02(+0.27%)
Sep 07, 2018 8.627 8.627 8.627 40,000 +0.00(+0.00%)
Sep 06, 2018 8.627 8.627 8.627 8.627 725,460 +0.15(+1.76%)
Sep 05, 2018 8.478 8.478 8.478 8.478 36,099 +0.13(+1.53%)
Aug 31, 2018 8.350 8.350 8.350 0 -0.24(-2.82%)
Aug 29, 2018 8.592 8.592 8.592 0 -0.08(-0.90%)
Aug 28, 2018 8.670 8.670 8.670 81 +0.00(+0.00%)
Aug 27, 2018 8.670 8.670 8.670 8.670 1,447 +0.11(+1.29%)
Aug 24, 2018 8.560 8.560 8.560 8.560 165,400 +0.26(+3.13%)
Aug 23, 2018 8.304 8.304 8.300 8.300 1,775 +0.14(+1.72%)
Aug 22, 2018 8.160 8.160 8.160 8.160 7,463 +0.11(+1.37%)
Aug 21, 2018 8.050 8.050 8.050 8.050 11,460 +0.15(+1.90%)
Aug 20, 2018 7.900 7.900 7.900 7.900 100 +0.09(+1.15%)
Aug 16, 2018 7.810 7.810 7.810 0 +0.00(+0.00%)
Aug 14, 2018 7.810 7.810 7.810 0 -0.09(-1.14%)
Aug 10, 2018 7.900 7.900 7.900 0 +0.00(+0.00%)
Aug 08, 2018 7.900 7.900 7.900 0 -0.09(-1.18%)
Aug 07, 2018 7.990 7.995 7.990 7.995 11,131 +0.00(+0.00%)
Aug 02, 2018 0 +0.00(+0.00%)
Aug 01, 2018 62 +0.00(+0.00%)
Jul 31, 2018 7.770 7.770 7.770 7.770 2,146 -0.22(-2.81%)
Jul 27, 2018 7.994 7.994 7.994 0 -0.16(-1.92%)
Jul 26, 2018 8.100 8.151 8.100 8.151 827,190 -0.25(-2.97%)
Jul 25, 2018 8.400 8.400 8.400 8.400 250,120 +0.25(+3.07%)
Jul 24, 2018 8.235 8.235 8.150 8.150 252,498 -0.09(-1.12%)
Jul 20, 2018 8.242 8.242 8.242 225,000 -0.01(-0.09%)
Jul 19, 2018 8.250 8.250 8.250 8.250 500,100 -0.05(-0.60%)
Jul 18, 2018 8.305 8.310 8.300 8.300 841,802 +0.81(+10.81%)
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.