ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ERIC Ericsson

6.69
0.145 (2.22%)
Jul 26 2024 - Closed
Delayed by 15 minutes

ERIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 6.69 0.15 2.22% 6.59 6.70 6.58 16,450,814
Jul 25 2024 6.545 -0.01 -0.08% 6.55 6.62 6.53 20,019,225
Jul 24 2024 6.55 -0.09 -1.36% 6.62 6.625 6.55 12,247,151
Jul 23 2024 6.64 -0.08 -1.19% 6.63 6.68 6.61 12,646,668
Jul 22 2024 6.72 0.15 2.28% 6.60 6.72 6.58 28,106,220
Jul 19 2024 6.57 -0.07 -1.05% 6.56 6.6099 6.54 16,244,417
Jul 18 2024 6.64 -0.09 -1.34% 6.75 6.75 6.61 18,145,312
Jul 17 2024 6.73 -0.03 -0.44% 6.74 6.78 6.70 21,808,802
Jul 16 2024 6.76 0.27 4.16% 6.57 6.81 6.56 34,218,724
Jul 15 2024 6.49 -0.19 -2.84% 6.55 6.5781 6.43 27,261,193
Jul 12 2024 6.68 0.29 4.54% 6.58 6.74 6.55 36,540,105
Jul 11 2024 6.39 -0.05 -0.78% 6.38 6.46 6.35 22,712,896
Jul 10 2024 6.44 0.11 1.74% 6.41 6.44 6.36 10,788,878
Jul 09 2024 6.33 -0.07 -1.09% 6.34 6.38 6.31 14,154,489
Jul 08 2024 6.40 0.18 2.89% 6.33 6.43 6.31 17,937,459
Jul 05 2024 6.22 0.03 0.48% 6.24 6.245 6.1201 16,555,246
Jul 03 2024 6.19 -0.01 -0.16% 6.24 6.27 6.18 7,581,946
Jul 02 2024 6.20 -0.06 -0.96% 6.19 6.22 6.17 9,648,696
Jul 01 2024 6.26 0.13 2.12% 6.26 6.29 6.21 13,960,992
Jun 28 2024 6.13 0.00 0.00% 6.13 6.13 6.13 0
Jun 27 2024 6.13 0.11 1.83% 6.12 6.15 6.09 9,811,655
Jun 26 2024 6.02 -0.05 -0.82% 6.02 6.07 6.00 9,971,444
Jun 25 2024 6.07 -0.04 -0.65% 6.06 6.09 6.03 10,430,300
Jun 24 2024 6.11 0.15 2.52% 6.11 6.17 6.075 15,070,887
Jun 21 2024 5.96 0.02 0.34% 5.91 5.96 5.84 7,905,008
Jun 20 2024 5.94 0.03 0.51% 5.96 5.98 5.92 12,103,450
Jun 18 2024 5.91 0.05 0.85% 5.90 5.95 5.89 10,132,676
Jun 17 2024 5.86 0.05 0.86% 5.84 5.87 5.7901 9,525,407
Jun 14 2024 5.81 -0.07 -1.19% 5.78 5.83 5.76 11,962,409
Jun 13 2024 5.88 -0.22 -3.61% 5.99 5.995 5.85 17,101,354
Jun 12 2024 6.10 0.08 1.33% 6.16 6.185 6.07 18,304,917
Jun 11 2024 6.02 -0.12 -1.95% 6.02 6.06 5.99 10,918,606
Jun 10 2024 6.14 -0.08 -1.29% 6.13 6.17 6.10 7,526,664
Jun 07 2024 6.22 -0.07 -1.11% 6.25 6.27 6.192 10,230,211
Jun 06 2024 6.29 -0.03 -0.47% 6.29 6.34 6.26 7,772,670
Jun 05 2024 6.32 0.06 0.96% 6.31 6.32 6.2501 11,402,799
Jun 04 2024 6.26 0.01 0.16% 6.23 6.26 6.20 15,311,855
Jun 03 2024 6.25 0.11 1.79% 6.28 6.29 6.16 16,790,387
May 31 2024 6.14 0.09 1.49% 6.06 6.15 6.05 18,733,552
May 30 2024 6.05 0.19 3.24% 5.96 6.08 5.955 12,997,389
May 29 2024 5.86 -0.11 -1.84% 5.88 5.89 5.85 17,520,359
May 28 2024 5.97 0.11 1.88% 5.95 5.99 5.92 26,281,791
May 24 2024 5.86 -0.01 -0.17% 5.90 5.9399 5.86 13,162,846
May 23 2024 5.87 -0.08 -1.34% 5.97 5.97 5.84 19,467,396
May 22 2024 5.95 0.16 2.76% 5.85 5.96 5.85 16,814,003
May 21 2024 5.79 0.02 0.35% 5.85 5.85 5.73 14,260,219
May 20 2024 5.77 0.03 0.52% 5.76 5.79 5.71 15,554,468
May 17 2024 5.74 0.05 0.88% 5.70 5.74 5.64 12,253,309
May 16 2024 5.69 0.01 0.18% 5.64 5.71 5.61 14,477,945
May 15 2024 5.68 0.02 0.35% 5.61 5.69 5.55 18,200,756
May 14 2024 5.66 0.30 5.60% 5.63 5.74 5.615 32,637,569
May 13 2024 5.36 0.02 0.37% 5.31 5.395 5.30 11,220,036
May 10 2024 5.34 0.05 0.95% 5.36 5.37 5.3007 8,358,889
May 09 2024 5.29 0.03 0.57% 5.30 5.33 5.2801 6,077,032
May 08 2024 5.26 -0.04 -0.75% 5.25 5.30 5.22 6,231,768
May 07 2024 5.30 0.04 0.76% 5.35 5.37 5.28 12,007,742
May 06 2024 5.26 0.05 0.96% 5.26 5.28 5.234 10,722,461
May 03 2024 5.21 0.06 1.17% 5.23 5.27 5.20 13,615,805
May 02 2024 5.15 0.07 1.38% 5.10 5.1579 5.07 17,016,954
May 01 2024 5.08 0.06 1.20% 5.00 5.17 5.00 20,873,753
Apr 30 2024 5.02 -0.13 -2.52% 5.08 5.12 5.02 11,216,264
Apr 29 2024 5.15 -0.03 -0.58% 5.12 5.16 5.09 14,839,907

Your Recent History

Delayed Upgrade Clock