ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ERIC Ericsson

5.41
-0.045 (-0.82%)
Feb 26 2024 - Closed
Delayed by 15 minutes

ERIC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2024 5.42 -0.04 -0.64% 5.45 5.47 5.41 11,863,666
Feb 23 2024 5.455 -0.01 -0.09% 5.46 5.48 5.42 12,161,267
Feb 22 2024 5.46 0.11 2.06% 5.42 5.47 5.41 13,410,288
Feb 21 2024 5.35 -0.01 -0.19% 5.31 5.35 5.295 21,784,629
Feb 20 2024 5.36 0.04 0.75% 5.35 5.43 5.34 20,100,339
Feb 16 2024 5.32 -0.03 -0.56% 5.32 5.36 5.28 14,223,358
Feb 15 2024 5.35 0.04 0.75% 5.33 5.39 5.32 15,782,174
Feb 14 2024 5.31 0.10 1.92% 5.24 5.31 5.214 17,779,939
Feb 13 2024 5.21 -0.26 -4.75% 5.29 5.34 5.20 24,711,882
Feb 12 2024 5.47 -0.02 -0.36% 5.41 5.49 5.41 11,910,029
Feb 09 2024 5.49 0.10 1.86% 5.495 5.495 5.41 21,000,148
Feb 08 2024 5.39 0.04 0.75% 5.38 5.41 5.37 11,193,077
Feb 07 2024 5.35 -0.03 -0.56% 5.35 5.3686 5.31 15,302,084
Feb 06 2024 5.38 0.07 1.32% 5.31 5.40 5.30 21,767,366
Feb 05 2024 5.31 -0.12 -2.21% 5.33 5.36 5.31 18,852,514
Feb 02 2024 5.43 -0.07 -1.27% 5.45 5.456 5.35 26,942,086
Feb 01 2024 5.50 -0.01 -0.18% 5.47 5.53 5.45 21,148,944
Jan 31 2024 5.51 -0.16 -2.82% 5.55 5.60 5.50 21,915,160
Jan 30 2024 5.67 -0.12 -2.07% 5.68 5.695 5.62 13,787,021
Jan 29 2024 5.79 0.01 0.17% 5.74 5.79 5.72 17,995,238
Jan 26 2024 5.78 0.02 0.35% 5.75 5.80 5.74 12,940,638
Jan 25 2024 5.76 0.10 1.77% 5.73 5.80 5.73 18,837,941
Jan 24 2024 5.66 -0.23 -3.90% 5.89 5.91 5.62 34,159,330
Jan 23 2024 5.89 0.05 0.86% 5.96 6.16 5.88 27,428,753
Jan 22 2024 5.84 -0.05 -0.85% 5.82 5.87 5.78 23,540,092
Jan 19 2024 5.89 -0.25 -4.07% 5.87 5.92 5.82 19,466,505
Jan 18 2024 6.14 0.09 1.49% 6.09 6.14 6.075 12,738,701
Jan 17 2024 6.05 -0.05 -0.82% 6.07 6.07 6.01 16,361,606
Jan 16 2024 6.10 -0.13 -2.09% 6.12 6.1399 6.0601 13,003,937
Jan 12 2024 6.23 0.07 1.14% 6.22 6.25 6.20 14,775,157
Jan 11 2024 6.16 -0.01 -0.16% 6.27 6.28 6.09 18,698,035
Jan 10 2024 6.17 0.06 0.98% 6.11 6.18 6.10 12,048,869
Jan 09 2024 6.11 -0.05 -0.81% 6.09 6.13 6.0501 12,465,821
Jan 08 2024 6.16 0.11 1.82% 6.09 6.16 6.05 12,380,375
Jan 05 2024 6.05 -0.10 -1.63% 6.09 6.15 6.01 11,752,242
Jan 04 2024 6.15 0.07 1.15% 6.14 6.19 6.11 12,498,916
Jan 03 2024 6.08 -0.12 -1.94% 6.135 6.14 6.06 21,107,931
Jan 02 2024 6.20 -0.10 -1.59% 6.26 6.30 6.19 14,493,462
Dec 29 2023 6.30 -0.03 -0.47% 6.27 6.35 6.25 7,315,273
Dec 28 2023 6.33 -0.01 -0.16% 6.32 6.35 6.31 4,436,850
Dec 27 2023 6.34 0.10 1.60% 6.32 6.36 6.305 8,262,830
Dec 26 2023 6.24 0.02 0.32% 6.22 6.26 6.1848 3,354,871
Dec 22 2023 6.22 0.06 0.97% 6.24 6.30 6.20 7,643,934
Dec 21 2023 6.16 0.09 1.48% 6.11 6.17 6.07 13,145,124
Dec 20 2023 6.07 -0.02 -0.33% 6.10 6.18 6.06 13,159,682
Dec 19 2023 6.09 0.12 2.01% 6.04 6.10 6.025 9,497,154
Dec 18 2023 5.97 -0.02 -0.33% 5.99 5.99 5.94 8,872,820
Dec 15 2023 5.99 -0.05 -0.83% 6.01 6.02 5.925 19,191,168
Dec 14 2023 6.04 0.23 3.96% 6.00 6.09 5.97 13,696,070
Dec 13 2023 5.81 0.09 1.57% 5.74 5.82 5.64 16,136,662
Dec 12 2023 5.72 0.04 0.70% 5.77 5.77 5.71 8,551,618
Dec 11 2023 5.68 0.02 0.35% 5.70 5.72 5.66 9,155,342
Dec 08 2023 5.66 0.07 1.25% 5.66 5.72 5.64 12,370,362
Dec 07 2023 5.59 0.03 0.54% 5.49 5.60 5.44 18,709,862
Dec 06 2023 5.56 0.10 1.83% 5.58 5.62 5.53 15,697,964
Dec 05 2023 5.46 0.21 4.00% 5.44 5.57 5.33 51,724,981
Dec 04 2023 5.25 0.23 4.58% 5.1093 5.28 5.09 33,568,255
Dec 01 2023 5.02 0.13 2.66% 4.89 5.05 4.86 16,053,712
Nov 30 2023 4.89 -0.12 -2.40% 4.97 4.975 4.88 8,420,803
Nov 29 2023 5.01 0.06 1.21% 5.02 5.07 5.00 9,175,584

Your Recent History

Delayed Upgrade Clock