Telefon AB LM Ericsson Sweden (PK) (ERIXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.279 | 4.38679245283 | 6.36 | 6.67 | 6.2 | 1493 | 6.25858929 | CS |
| 4 | 0.744 | 12.6208651399 | 5.895 | 6.67 | 5.895 | 302917 | 6.39818442 | CS |
| 12 | 1.233 | 22.807991121 | 5.406 | 6.67 | 5.1 | 574855 | 6.01533258 | CS |
| 26 | 0.724 | 12.2400676247 | 5.915 | 6.67 | 4.92 | 417038 | 5.77621211 | CS |
| 52 | 1.564 | 30.8177339901 | 5.075 | 6.67 | 4.33 | 273995 | 5.67149759 | CS |
| 156 | -5.0129 | -43.0221680584 | 11.6519 | 12.659755 | 4.33 | 250109 | 7.27860612 | CS |
| 260 | -2.011 | -23.2485549133 | 8.65 | 14.396 | 4.33 | 201308 | 8.49290396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 6.639 | -0.01 | -0.17 | 6.639 | 6.639 | 6.639 | 19075 |
| 1721251740 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1721165340 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.65 | 0 |
| 1721078940 | 6.65 | -0.02 | -0.30 | 6.65 | 6.65 | 6.65 | 130 |
| 1720819200 | 6.67 | 0.47 | 7.58 | 6.66 | 6.67 | 6.66 | 434 |
| 1720733280 | 6.2 | -0.25 | -3.88 | 6.36 | 6.45 | 6.2 | 3916 |
| 1720646880 | 6.45 | 0.06 | 0.94 | 6.445 | 6.45 | 6.445 | 400408 |
| 1720560540 | 6.39 | -0.03 | -0.39 | 6.415 | 6.415 | 6.39 | 2003399 |
| 1720473600 | 6.415 | 0.32 | 5.16 | 6.25 | 6.415 | 6.25 | 3094 |
| 1720214940 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1720042140 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719955740 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719869340 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719610140 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719523740 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719437340 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719350940 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1719264540 | 6.1 | 0.21 | 3.48 | 6.18 | 6.18 | 6.03 | 10923 |
| 1719005040 | 5.8949999 | 0 | 0.00 | 5.8949999 | 5.8949999 | 5.8949999 | 0 |
| 1718918640 | 5.8949999 | 0.04 | 0.77 | 5.8949999 | 5.8949999 | 5.8949999 | 1034 |
| 1718746140 | 5.85 | -0.07 | -1.18 | 5.9 | 5.9 | 5.85 | 1721 |
| 1718659680 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 11831 |
| 1718400540 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1718314140 | 5.92 | -0.21 | -3.49 | 5.92 | 5.92 | 5.92 | 180 |
| 1718227380 | 6.134 | 0.05 | 0.85 | 6.16 | 6.17 | 6.134 | 800955 |
| 1718141340 | 6.0824999 | -0.09 | -1.50 | 6.08 | 6.085 | 6.08 | 500200 |
| 1718054880 | 6.175 | -0.13 | -1.98 | 6.18 | 6.18 | 6.175 | 5121 |
| 1717795800 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 250626 |
| 1717709400 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1717622460 | 6.3 | 0.04 | 0.64 | 6.3 | 6.3 | 6.3 | 568 |
| 1717536360 | 6.26 | 0.06 | 0.97 | 6.26 | 6.26 | 6.26 | 11888 |
| 1717450140 | 6.2 | 0.13 | 2.06 | 6.2 | 6.2 | 6.2 | 400 |
| 1717190940 | 6.075 | 0.09 | 1.44 | 6.12 | 6.12 | 6 | 2017 |
| 1717104540 | 5.9889 | 0.05 | 0.91 | 5.9889 | 5.9889 | 5.9889 | 623 |
| 1717018020 | 5.9349999 | -0.02 | -0.25 | 5.9375 | 5.94 | 5.9349999 | 4801000 |
| 1716931740 | 5.95 | -0.01 | -0.17 | 5.86 | 5.95 | 5.86 | 7046918 |
| 1716585600 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1716499200 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1716412800 | 5.96 | 0.38 | 6.81 | 5.96 | 5.96 | 5.8381 | 2354 |
| 1716326940 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1716240540 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1715981340 | 5.58 | -0.09 | -1.59 | 5.6 | 5.6 | 5.58 | 776 |
| 1715894400 | 5.67 | 0 | 0.00 | 5.67 | 5.67 | 5.67 | 0 |
| 1715808000 | 5.67 | -0.01 | -0.09 | 5.67 | 5.6775 | 5.67 | 600000 |
| 1715722140 | 5.675 | 0.58 | 11.27 | 5.6 | 5.675 | 5.6 | 200205 |
| 1715635320 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1715376120 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1715289720 | 5.1 | -0.23 | -4.23 | 5.1 | 5.1 | 5.1 | 7061 |
| 1715203200 | 5.325 | -0.08 | -1.50 | 5.325 | 5.325 | 5.325 | 2901 |
| 1715117400 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1715031000 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1714771800 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1714685400 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1714599000 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1714512600 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1714425780 | 5.406 | 0 | 0.00 | 5.406 | 5.406 | 5.406 | 0 |
| 1714166580 | 5.406 | 0.23 | 4.44 | 5.406 | 5.406 | 5.406 | 107 |
| 1714080540 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1713994140 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1713907740 | 5.176 | 0 | 0.00 | 5.176 | 5.176 | 5.176 | 0 |
| 1713821340 | 5.176 | 0.26 | 5.20 | 5.265 | 5.265 | 5.176 | 276 |
| 1713533400 | 4.92 | 0 | 0.00 | 4.92 | 4.92 | 4.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
