Ericsson Lm Tel Cl B (OP: ERIXF )

11.81 USD +0.16 (+1.37%)
Official Closing Price Updated: 9:30 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.52 12.67 12.52 12.67 106,000 -0.09(-0.71%)
Feb 25, 2021 12.82 12.82 12.76 12.76 1,182 +0.26(+2.08%)
Feb 24, 2021 12.50 12.50 12.50 12.50 190 -0.05(-0.40%)
Feb 23, 2021 12.55 12.60 12.55 12.55 385 -0.15(-1.18%)
Feb 22, 2021 13.05 13.05 12.70 12.70 401,155 -0.31(-2.38%)
Feb 19, 2021 13.40 13.40 13.01 13.01 250,100 -0.13(-1.01%)
Feb 18, 2021 13.00 13.00 13.14 100,150 +0.14(+1.09%)
Feb 17, 2021 13.10 13.10 13.00 13.00 3,902 -0.50(-3.71%)
Feb 16, 2021 13.54 13.54 13.50 13.50 3,658 -0.25(-1.82%)
Feb 12, 2021 13.75 13.75 13.75 13.75 700 +0.16(+1.18%)
Feb 11, 2021 13.59 13.59 13.59 13.59 928 +0.12(+0.89%)
Feb 10, 2021 13.47 13.47 13.47 13.47 2,068 -0.08(-0.59%)
Feb 09, 2021 13.55 13.55 13.55 13.55 250 +0.28(+2.12%)
Feb 08, 2021 13.55 13.55 13.27 2,425 -0.28(-2.08%)
Feb 05, 2021 13.55 13.55 13.55 13.55 300 +0.50(+3.83%)
Feb 04, 2021 13.05 13.05 13.05 13.05 220 -0.20(-1.51%)
Feb 03, 2021 13.18 13.25 12.82 13.25 2,302 +0.65(+5.16%)
Feb 02, 2021 12.70 12.71 12.60 12.60 21,015 -0.30(-2.33%)
Feb 01, 2021 12.58 12.90 12.45 12.90 868,782 +0.36(+2.87%)
Jan 29, 2021 12.51 12.54 12.30 12.54 632,900 +0.82(+6.98%)
Jan 28, 2021 12.21 12.21 11.67 11.72 2,227,130 -0.76(-6.07%)
Jan 27, 2021 12.05 14.00 11.80 12.48 1,142,183 +0.37(+3.02%)
Jan 26, 2021 12.27 12.27 12.11 12.11 3,713 +0.04(+0.32%)
Jan 25, 2021 11.89 12.07 11.89 12.07 552,667 +0.23(+1.98%)
Jan 22, 2021 11.84 11.84 11.84 477 +0.00(+0.00%)
Jan 21, 2021 11.84 11.84 11.84 11.84 425 +0.02(+0.17%)
Jan 20, 2021 11.82 11.82 11.82 11.82 1,543 -0.01(-0.08%)
Jan 19, 2021 11.78 11.83 11.78 11.83 3,577 +0.10(+0.81%)
Jan 15, 2021 11.73 11.73 11.73 11.73 200 -0.16(-1.30%)
Jan 14, 2021 11.89 11.89 11.89 250,067 +0.00(+0.00%)
Jan 13, 2021 11.89 11.89 11.89 84 +0.00(+0.00%)
Jan 12, 2021 11.76 11.89 11.76 11.89 2,089 +0.09(+0.76%)
Jan 11, 2021 11.80 11.90 11.80 11.80 8,562 -0.30(-2.48%)
Jan 08, 2021 12.01 12.10 12.01 12.10 300 +0.07(+0.62%)
Jan 07, 2021 12.03 12.03 12.03 12.03 37,928 -0.19(-1.52%)
Jan 06, 2021 12.21 12.22 12.21 12.21 276,429 +0.09(+0.78%)
Jan 05, 2021 12.13 12.23 12.05 12.12 7,039 -0.01(-0.12%)
Jan 04, 2021 12.16 12.23 12.13 12.13 1,956 +0.21(+1.80%)
Dec 31, 2020 11.92 11.92 11.92 4,831 -0.07(-0.62%)
Dec 30, 2020 11.99 11.99 11.99 4,831 +0.00(+0.00%)
Dec 29, 2020 11.99 11.99 11.99 11.99 21,871 +0.22(+1.87%)
Dec 28, 2020 11.77 11.77 11.77 1 +0.00(+0.00%)
Dec 23, 2020 11.77 11.77 11.77 0 +0.17(+1.47%)
Dec 21, 2020 11.60 11.60 11.60 0 -0.32(-2.65%)
Dec 18, 2020 11.99 11.99 11.92 11.92 900 -0.08(-0.70%)
Dec 17, 2020 12.09 12.09 12.00 12.00 320 +0.13(+1.09%)
Dec 16, 2020 11.92 11.92 11.81 11.87 402,178 +0.17(+1.46%)
Dec 15, 2020 11.70 11.70 11.70 68 +0.00(+0.00%)
Dec 14, 2020 11.80 11.80 11.70 11.70 2,006 -0.10(-0.85%)
Dec 11, 2020 11.80 11.80 11.80 11.80 15,700 -0.50(-4.07%)
Dec 10, 2020 12.30 12.30 12.30 12.30 9,301 -0.12(-0.94%)
Dec 09, 2020 12.42 12.42 12.42 12.42 228,646 -0.07(-0.58%)
Dec 08, 2020 12.49 12.49 12.49 12.49 310 +0.09(+0.73%)
Dec 07, 2020 12.40 12.40 12.40 11 +0.00(+0.00%)
Dec 04, 2020 12.40 12.40 12.40 12.40 500 +0.11(+0.85%)
Dec 03, 2020 12.29 12.29 12.29 12.29 300 -0.03(-0.25%)
Dec 02, 2020 12.30 12.33 12.30 12.33 106,525 -0.08(-0.64%)
Dec 01, 2020 12.40 12.40 12.40 12.40 200,010 -0.01(-0.04%)
Nov 30, 2020 12.41 12.41 12.41 2,612 +0.00(+0.00%)
Nov 27, 2020 12.36 12.41 12.36 12.41 6,300 +0.10(+0.81%)
Nov 25, 2020 12.31 12.31 12.31 12.31 500 +0.26(+2.15%)
Nov 24, 2020 12.05 12.05 12.05 12.05 5,085 +0.14(+1.18%)
Nov 23, 2020 11.96 11.96 11.91 11.91 9,145 -0.19(-1.57%)
Nov 20, 2020 12.00 12.10 12.00 12.10 600 +0.03(+0.28%)
Nov 19, 2020 12.05 12.05 12.07 29,413 +0.02(+0.14%)
Nov 18, 2020 12.05 12.05 12.05 12.05 100,524 -0.05(-0.45%)
Nov 17, 2020 12.11 12.11 12.11 12.11 170 +0.30(+2.58%)
Nov 16, 2020 11.80 11.80 11.80 2,075 +0.00(+0.00%)
Nov 13, 2020 11.90 11.90 11.80 11.80 744,300 -0.20(-1.67%)
Nov 12, 2020 12.00 12.00 12.00 12.00 350,767 +0.18(+1.52%)
Nov 11, 2020 11.84 11.91 11.82 11.82 327,588 -0.54(-4.36%)
Nov 10, 2020 12.36 12.36 12.36 626,687 +0.00(+0.00%)
Nov 09, 2020 12.36 12.36 12.36 12.36 1,651 +0.26(+2.14%)
Nov 06, 2020 12.05 12.10 12.05 12.10 6,200 +0.05(+0.41%)
Nov 05, 2020 12.05 12.05 12.05 12.05 135,550 +0.37(+3.18%)
Nov 04, 2020 11.68 11.68 11.68 11.68 35,478 +0.40(+3.56%)
Nov 03, 2020 11.28 11.28 11.28 40 +0.00(+0.00%)
Nov 02, 2020 11.19 11.19 11.28 250,138 +0.08(+0.75%)
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%)
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.