Telefonaktiebolaget L M Ericsson (ERCB.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 100 |
| 25 Apr 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 24 Apr 2024 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
| 23 Apr 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | - |
| 22 Apr 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 19 Apr 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 18 Apr 2024 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | 4.6720 | - |
| 17 Apr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 16 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 15 Apr 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 12 Apr 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| 11 Apr 2024 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | 4.7640 | - |
| 10 Apr 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| 09 Apr 2024 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | - |
| 08 Apr 2024 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | 4.7010 | - |
| 05 Apr 2024 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
| 04 Apr 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | - |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 3.6160 | - |
| 02 Apr 2024 | 5.0340 | 5.0460 | 4.9860 | 4.9860 | 3.6306 | 100 |
| 28 Mar 2024 | 5.0170 | 5.0170 | 5.0170 | 5.0170 | 3.6531 | - |
| 27 Mar 2024 | 4.9900 | 5.0230 | 4.9900 | 5.0230 | 3.6575 | 75 |
| 26 Mar 2024 | 4.9445 | 4.9445 | 4.9445 | 4.9445 | 3.6003 | - |
| 25 Mar 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 3.6160 | - |
| 22 Mar 2024 | 4.9985 | 4.9985 | 4.9985 | 4.9985 | 3.6397 | - |
| 21 Mar 2024 | 5.0260 | 5.0260 | 5.0260 | 5.0260 | 3.6597 | - |
| 20 Mar 2024 | 4.9755 | 4.9755 | 4.9755 | 4.9755 | 3.6229 | - |
| 19 Mar 2024 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 3.5781 | - |
| 18 Mar 2024 | 5.2620 | 5.2620 | 5.2620 | 5.2620 | 3.8315 | - |
| 15 Mar 2024 | 5.1760 | 5.1760 | 5.1760 | 5.1760 | 3.7689 | - |
| 14 Mar 2024 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | 3.7711 | - |
| 13 Mar 2024 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 3.7776 | - |
| 12 Mar 2024 | 5.0910 | 5.1560 | 5.0910 | 5.1560 | 3.7543 | 20 |
| 11 Mar 2024 | 5.0390 | 5.0390 | 5.0390 | 5.0390 | 3.6692 | - |
| 08 Mar 2024 | 5.0770 | 5.0770 | 5.0770 | 5.0770 | 3.6968 | - |
| 07 Mar 2024 | 5.0720 | 5.0720 | 5.0720 | 5.0720 | 3.6932 | - |
| 06 Mar 2024 | 4.9425 | 4.9425 | 4.9425 | 4.9425 | 3.5989 | - |
| 05 Mar 2024 | 5.0330 | 5.0330 | 5.0330 | 5.0330 | 3.6648 | - |
| 04 Mar 2024 | 5.0380 | 5.0380 | 5.0380 | 5.0380 | 3.6684 | - |
| 01 Mar 2024 | 5.0030 | 5.0030 | 5.0030 | 5.0030 | 3.6429 | - |
| 29 Feb 2024 | 4.9725 | 4.9725 | 4.9725 | 4.9725 | 3.6207 | - |
| 28 Feb 2024 | 5.0320 | 5.0320 | 5.0320 | 5.0320 | 3.6641 | - |
| 27 Feb 2024 | 4.9635 | 4.9635 | 4.9635 | 4.9635 | 3.6142 | - |
| 26 Feb 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 3.6582 | - |
| 23 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.6408 | - |
| 22 Feb 2024 | 4.9130 | 5.0140 | 4.9130 | 5.0140 | 3.6510 | 300 |
| 21 Feb 2024 | 4.9405 | 4.9405 | 4.9405 | 4.9405 | 3.5974 | - |
| 20 Feb 2024 | 4.9825 | 4.9825 | 4.9825 | 4.9825 | 3.6280 | - |
| 19 Feb 2024 | 4.9325 | 4.9325 | 4.9325 | 4.9325 | 3.5916 | - |
| 16 Feb 2024 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 3.6000 | - |
| 15 Feb 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 3.5825 | - |
| 14 Feb 2024 | 4.8610 | 4.8610 | 4.8610 | 4.8610 | 3.5395 | - |
| 13 Feb 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 3.7354 | - |
| 12 Feb 2024 | 5.0670 | 5.0670 | 5.0670 | 5.0670 | 3.6895 | - |
| 09 Feb 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 3.6335 | - |
| 08 Feb 2024 | 4.9305 | 4.9305 | 4.9305 | 4.9305 | 3.5902 | - |
| 07 Feb 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 3.6284 | - |
| 06 Feb 2024 | 4.9610 | 4.9610 | 4.9610 | 4.9610 | 3.6124 | - |
| 05 Feb 2024 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | 3.6743 | - |
| 02 Feb 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 3.6728 | - |
| 01 Feb 2024 | 5.0570 | 5.0570 | 5.0570 | 5.0570 | 3.6823 | - |
| 31 Jan 2024 | 5.1920 | 5.1920 | 5.1920 | 5.1920 | 3.7806 | - |
| 30 Jan 2024 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | 3.8825 | - |
| 29 Jan 2024 | 5.3030 | 5.3030 | 5.3030 | 5.3030 | 3.8614 | - |
| 26 Jan 2024 | 5.3090 | 5.3410 | 5.3090 | 5.3410 | 3.8891 | 656 |
| 25 Jan 2024 | 5.1950 | 5.1950 | 5.1950 | 5.1950 | 3.7827 | - |
| 24 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 3.9320 | - |
| 23 Jan 2024 | 5.5240 | 5.5240 | 5.5240 | 5.5240 | 4.0223 | - |
| 22 Jan 2024 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 3.9233 | - |
| 19 Jan 2024 | 5.4960 | 5.4960 | 5.4960 | 5.4960 | 4.0019 | - |
| 18 Jan 2024 | 5.5540 | 5.5540 | 5.5540 | 5.5540 | 4.0442 | - |
| 17 Jan 2024 | 5.5670 | 5.5670 | 5.5670 | 5.5670 | 4.0536 | - |
| 16 Jan 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 4.0959 | - |
| 15 Jan 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4.0776 | - |
| 12 Jan 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 4.0776 | - |
| 11 Jan 2024 | 5.6030 | 5.6030 | 5.6030 | 5.6030 | 4.0798 | - |
| 10 Jan 2024 | 5.5760 | 5.5760 | 5.5760 | 5.5760 | 4.0602 | - |
| 09 Jan 2024 | 5.5320 | 5.5320 | 5.5320 | 5.5320 | 4.0281 | - |
| 08 Jan 2024 | 5.5320 | 5.5320 | 5.5320 | 5.5320 | 4.0281 | - |
| 05 Jan 2024 | 5.5740 | 5.5740 | 5.5740 | 5.5740 | 4.0587 | - |
| 04 Jan 2024 | 5.5730 | 5.5730 | 5.5730 | 5.5730 | 4.0580 | - |
| 03 Jan 2024 | 5.6740 | 5.6740 | 5.6740 | 5.6740 | 4.1315 | - |
| 02 Jan 2024 | 5.6080 | 5.6080 | 5.6080 | 5.6080 | 4.0835 | - |
| 29 Dec 2023 | 5.7070 | 5.7080 | 5.7070 | 5.7080 | 4.1563 | - |
| 28 Dec 2023 | 5.6740 | 5.6740 | 5.6740 | 5.6740 | 4.1315 | - |
| 27 Dec 2023 | 5.6390 | 5.6390 | 5.6390 | 5.6390 | 4.1060 | - |
| 22 Dec 2023 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 4.0267 | - |
| 21 Dec 2023 | 5.5560 | 5.5560 | 5.5560 | 5.5560 | 4.0456 | - |
| 20 Dec 2023 | 5.4790 | 5.4790 | 5.4790 | 5.4790 | 3.9895 | - |
| 19 Dec 2023 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 3.9466 | - |
| 18 Dec 2023 | 5.4780 | 5.4780 | 5.4780 | 5.4780 | 3.9888 | - |
| 15 Dec 2023 | 5.4400 | 5.5660 | 5.4400 | 5.5660 | 4.0529 | 72 |
| 14 Dec 2023 | 5.3270 | 5.3270 | 5.3270 | 5.3270 | 3.8789 | - |
| 13 Dec 2023 | 5.2480 | 5.2480 | 5.2480 | 5.2480 | 3.8213 | - |
| 12 Dec 2023 | 5.2410 | 5.2410 | 5.2410 | 5.2410 | 3.8162 | - |
| 11 Dec 2023 | 5.2090 | 5.2090 | 5.2090 | 5.2090 | 3.7929 | - |
| 08 Dec 2023 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | 3.7711 | - |
| 07 Dec 2023 | 5.1640 | 5.1640 | 5.1640 | 5.1640 | 3.7602 | - |
| 06 Dec 2023 | 5.0570 | 5.2090 | 5.0570 | 5.2090 | 3.7929 | 200 |
| 05 Dec 2023 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 3.8228 | 120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.