Ericsson Lm Tel Cl B (OP: ERIXF )

10.01 USD -0.20 (-1.94%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 04, 2019 8.695 8.695 8.860 28,008 +0.16(+1.90%)
Oct 31, 2019 8.695 8.695 8.695 0 +0.00(+0.00%)
Oct 30, 2019 8.691 8.695 8.691 8.695 303,199 -0.22(-2.47%)
Oct 29, 2019 8.915 8.915 8.915 35 +0.00(+0.00%)
Oct 28, 2019 8.910 8.915 8.910 8.915 157,316 +0.06(+0.73%)
Oct 25, 2019 8.990 8.990 8.850 8.850 2,500 -0.31(-3.40%)
Oct 24, 2019 9.161 9.161 9.161 11 +0.00(+0.00%)
Oct 23, 2019 9.161 9.161 9.161 555,051 +0.00(+0.00%)
Oct 22, 2019 9.200 9.200 9.161 5,305 -0.04(-0.42%)
Oct 21, 2019 9.200 9.200 9.200 9.200 100 +0.15(+1.66%)
Oct 18, 2019 9.050 9.050 9.050 9.050 400 -0.04(-0.39%)
Oct 17, 2019 9.050 9.260 9.030 9.085 1,392,802 +0.84(+10.12%)
Oct 16, 2019 8.250 8.250 8.250 100 +0.00(+0.00%)
Oct 15, 2019 8.250 8.250 8.250 100,000 +0.00(+0.00%)
Oct 14, 2019 8.500 8.500 8.250 8.250 978 -0.20(-2.37%)
Oct 11, 2019 8.450 8.450 8.450 8.450 7,700 +0.37(+4.58%)
Oct 10, 2019 8.080 8.080 8.080 200,000 +0.00(+0.00%)
Oct 08, 2019 8.080 8.080 8.080 0 +0.00(+0.00%)
Oct 07, 2019 8.078 8.080 8.078 8.080 400,100 +0.33(+4.28%)
Oct 04, 2019 7.748 7.748 7.748 7.748 500 -0.06(-0.71%)
Oct 02, 2019 7.804 7.804 7.804 0 -0.45(-5.43%)
Oct 01, 2019 8.252 8.252 8.252 750,000 +0.00(+0.00%)
Sep 30, 2019 8.252 8.252 8.252 4 +0.00(+0.00%)
Sep 27, 2019 8.252 8.252 8.252 3 +0.00(+0.00%)
Sep 26, 2019 8.252 8.252 8.252 2 +0.00(+0.00%)
Sep 25, 2019 8.250 8.250 8.252 225,411 +0.00(+0.02%)
Sep 24, 2019 8.250 8.250 8.250 8.250 102 -0.20(-2.37%)
Sep 23, 2019 8.450 8.450 8.450 50 +0.00(+0.00%)
Sep 20, 2019 8.387 8.450 8.270 8.450 8,100 +0.45(+5.62%)
Sep 18, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 17, 2019 8.000 8.000 8.000 271,549 +0.00(+0.00%)
Sep 16, 2019 8.000 8.000 8.000 50 +0.00(+0.00%)
Sep 13, 2019 8.000 8.000 8.000 8.000 100 -0.11(-1.36%)
Sep 12, 2019 8.110 8.110 8.110 8.110 530,105 +0.10(+1.28%)
Sep 11, 2019 8.007 8.007 8.007 8.007 442,800 +0.07(+0.85%)
Sep 10, 2019 7.940 7.940 7.940 150,000 +0.00(+0.00%)
Sep 09, 2019 7.940 7.940 7.940 7.940 1,644,686 -0.01(-0.13%)
Sep 06, 2019 8.130 8.130 7.950 7.950 1,000 -0.05(-0.62%)
Sep 05, 2019 8.000 8.000 8.000 8.000 9,791 +0.32(+4.17%)
Sep 04, 2019 7.790 7.790 7.680 7.680 331,791 +0.02(+0.26%)
Sep 03, 2019 7.660 7.660 7.660 7.660 401,000 -0.24(-3.07%)
Aug 30, 2019 7.903 7.903 7.903 219,491 +0.00(+0.00%)
Aug 29, 2019 7.903 7.903 7.903 7.903 257,738 +0.10(+1.32%)
Aug 28, 2019 7.720 7.800 7.630 7.800 760 -0.36(-4.37%)
Aug 27, 2019 8.156 8.156 8.156 30 +0.00(+0.00%)
Aug 23, 2019 8.156 8.156 8.156 0 +0.02(+0.20%)
Aug 22, 2019 8.140 8.140 8.140 8.140 763,114 -0.28(-3.33%)
Aug 21, 2019 8.420 8.420 8.420 8.420 461,946 +0.08(+0.96%)
Aug 19, 2019 8.340 8.340 8.340 0 +0.20(+2.46%)
Aug 16, 2019 8.140 8.140 8.140 100,000 +0.00(+0.00%)
Aug 15, 2019 8.140 8.140 8.140 8.140 282,716 -0.18(-2.16%)
Aug 14, 2019 8.396 8.396 8.320 8.320 13,186 -0.29(-3.37%)
Aug 09, 2019 8.610 8.610 8.610 0 +0.20(+2.38%)
Aug 07, 2019 8.410 8.410 8.410 0 +0.00(+0.01%)
Aug 05, 2019 8.409 8.409 8.409 0 -0.14(-1.65%)
Aug 02, 2019 8.712 8.715 8.550 8.550 466,300 -0.35(-3.93%)
Aug 01, 2019 8.900 8.900 8.900 8.900 72,284 +0.09(+1.02%)
Jul 31, 2019 8.810 8.810 8.810 8.810 368 +0.01(+0.11%)
Jul 30, 2019 8.850 8.850 8.800 8.800 105,695 -0.11(-1.28%)
Jul 29, 2019 8.914 8.914 8.914 972 +0.00(+0.00%)
Jul 26, 2019 8.914 8.914 8.914 8.914 113,900 +0.21(+2.40%)
Jul 24, 2019 8.705 8.705 8.705 0 -0.14(-1.62%)
Jul 23, 2019 8.880 8.880 8.813 8.848 397,983 +0.09(+1.00%)
Jul 22, 2019 8.900 8.900 8.760 8.760 259 -0.13(-1.46%)
Jul 19, 2019 8.940 8.940 8.890 8.890 1,800 +0.09(+1.02%)
Jul 18, 2019 8.611 8.800 8.611 8.800 2,948,991 +0.15(+1.73%)
Jul 17, 2019 8.850 8.930 8.540 8.650 362,246 -0.85(-8.95%)
Jul 16, 2019 9.500 9.500 9.500 9.500 174,867 -0.10(-1.04%)
Jul 15, 2019 9.600 9.600 9.600 9.600 3,017 +0.00(+0.00%)
Jul 12, 2019 9.550 9.600 9.550 9.600 1,100 +0.16(+1.69%)
Jul 11, 2019 9.440 9.440 9.440 9.440 5,063 -0.06(-0.63%)
Jul 10, 2019 9.490 9.512 9.490 9.500 71,245 -0.04(-0.40%)
Jul 08, 2019 9.538 9.538 9.538 0 +0.00(+0.00%)
Jul 05, 2019 9.538 9.538 9.538 2,045 +0.00(+0.00%)
Jul 03, 2019 9.538 9.538 9.538 5,713 +0.00(+0.00%)
Jul 02, 2019 9.558 9.558 9.527 9.538 197,315 +0.09(+0.93%)
Jul 01, 2019 9.533 9.533 9.450 6,899 -0.08(-0.87%)
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%)
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.