Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.23 | 5.24 | 5.17 | 5.18 | 5.18 | 8,648,000 |
| 25 Apr 2024 | 5.20 | 5.27 | 5.18 | 5.24 | 5.24 | 15,022,600 |
| 24 Apr 2024 | 5.26 | 5.30 | 5.20 | 5.28 | 5.28 | 22,498,100 |
| 23 Apr 2024 | 5.25 | 5.38 | 5.22 | 5.36 | 5.36 | 16,530,600 |
| 22 Apr 2024 | 5.20 | 5.28 | 5.15 | 5.26 | 5.26 | 23,328,500 |
| 19 Apr 2024 | 5.03 | 5.14 | 5.03 | 5.10 | 5.10 | 19,674,100 |
| 18 Apr 2024 | 5.00 | 5.11 | 4.96 | 5.06 | 5.06 | 29,648,400 |
| 17 Apr 2024 | 4.91 | 4.98 | 4.85 | 4.93 | 4.93 | 29,383,300 |
| 16 Apr 2024 | 5.11 | 5.12 | 4.82 | 4.88 | 4.88 | 59,007,700 |
| 15 Apr 2024 | 4.97 | 4.99 | 4.77 | 4.79 | 4.79 | 29,510,700 |
| 12 Apr 2024 | 4.95 | 4.97 | 4.87 | 4.89 | 4.89 | 19,612,900 |
| 11 Apr 2024 | 5.06 | 5.09 | 5.02 | 5.03 | 5.03 | 19,465,600 |
| 10 Apr 2024 | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | 21,210,200 |
| 09 Apr 2024 | 5.20 | 5.28 | 5.19 | 5.22 | 5.22 | 15,573,700 |
| 08 Apr 2024 | 5.21 | 5.21 | 5.15 | 5.15 | 5.15 | 16,177,300 |
| 05 Apr 2024 | 5.16 | 5.18 | 5.07 | 5.08 | 5.08 | 18,046,700 |
| 04 Apr 2024 | 5.36 | 5.38 | 5.18 | 5.18 | 5.18 | 19,348,300 |
| 04 Apr 2024 | 0.129 Dividend | |||||
| 03 Apr 2024 | 5.41 | 5.53 | 5.39 | 5.46 | 5.33 | 13,172,500 |
| 02 Apr 2024 | 5.37 | 5.42 | 5.34 | 5.35 | 5.22 | 15,395,700 |
| 01 Apr 2024 | 5.54 | 5.60 | 5.36 | 5.50 | 5.37 | 10,304,300 |
| 28 Mar 2024 | 5.45 | 5.56 | 5.45 | 5.51 | 5.38 | 10,412,700 |
| 27 Mar 2024 | 5.39 | 5.52 | 5.39 | 5.51 | 5.38 | 10,438,500 |
| 26 Mar 2024 | 5.41 | 5.45 | 5.40 | 5.43 | 5.30 | 10,187,100 |
| 25 Mar 2024 | 5.38 | 5.43 | 5.34 | 5.38 | 5.25 | 11,847,300 |
| 22 Mar 2024 | 5.48 | 5.51 | 5.41 | 5.43 | 5.30 | 11,517,500 |
| 21 Mar 2024 | 5.52 | 5.57 | 5.49 | 5.49 | 5.36 | 16,533,300 |
| 20 Mar 2024 | 5.43 | 5.56 | 5.43 | 5.56 | 5.43 | 16,131,600 |
| 19 Mar 2024 | 5.36 | 5.46 | 5.34 | 5.45 | 5.32 | 19,662,300 |
| 18 Mar 2024 | 5.53 | 5.54 | 5.32 | 5.33 | 5.20 | 31,074,200 |
| 15 Mar 2024 | 5.75 | 5.79 | 5.73 | 5.74 | 5.60 | 12,269,200 |
| 14 Mar 2024 | 5.69 | 5.70 | 5.64 | 5.68 | 5.55 | 16,005,600 |
| 13 Mar 2024 | 5.72 | 5.75 | 5.67 | 5.69 | 5.56 | 12,688,200 |
| 12 Mar 2024 | 5.68 | 5.71 | 5.63 | 5.69 | 5.56 | 14,544,300 |
| 11 Mar 2024 | 5.56 | 5.60 | 5.56 | 5.57 | 5.44 | 9,545,800 |
| 08 Mar 2024 | 5.58 | 5.62 | 5.55 | 5.56 | 5.43 | 18,592,800 |
| 07 Mar 2024 | 5.56 | 5.62 | 5.55 | 5.58 | 5.45 | 15,961,600 |
| 06 Mar 2024 | 5.49 | 5.60 | 5.46 | 5.57 | 5.44 | 22,163,200 |
| 05 Mar 2024 | 5.47 | 5.48 | 5.38 | 5.39 | 5.26 | 24,833,100 |
| 04 Mar 2024 | 5.47 | 5.51 | 5.44 | 5.50 | 5.37 | 9,651,600 |
| 01 Mar 2024 | 5.44 | 5.49 | 5.40 | 5.48 | 5.35 | 13,045,300 |
| 29 Feb 2024 | 5.45 | 5.50 | 5.42 | 5.44 | 5.31 | 15,851,800 |
| 28 Feb 2024 | 5.43 | 5.45 | 5.38 | 5.42 | 5.29 | 17,174,000 |
| 27 Feb 2024 | 5.44 | 5.51 | 5.44 | 5.51 | 5.38 | 9,634,000 |
| 26 Feb 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.29 | 11,864,900 |
| 23 Feb 2024 | 5.46 | 5.48 | 5.42 | 5.46 | 5.33 | 12,167,200 |
| 22 Feb 2024 | 5.42 | 5.47 | 5.41 | 5.46 | 5.33 | 13,410,300 |
| 21 Feb 2024 | 5.31 | 5.35 | 5.30 | 5.35 | 5.22 | 21,792,400 |
| 20 Feb 2024 | 5.35 | 5.43 | 5.34 | 5.36 | 5.23 | 20,100,300 |
| 16 Feb 2024 | 5.32 | 5.36 | 5.28 | 5.32 | 5.19 | 14,224,400 |
| 15 Feb 2024 | 5.33 | 5.39 | 5.32 | 5.35 | 5.22 | 15,793,000 |
| 14 Feb 2024 | 5.24 | 5.31 | 5.21 | 5.31 | 5.18 | 17,779,900 |
| 13 Feb 2024 | 5.29 | 5.34 | 5.20 | 5.21 | 5.09 | 24,712,400 |
| 12 Feb 2024 | 5.41 | 5.49 | 5.41 | 5.47 | 5.34 | 11,912,100 |
| 09 Feb 2024 | 5.50 | 5.50 | 5.41 | 5.49 | 5.36 | 21,002,000 |
| 08 Feb 2024 | 5.38 | 5.41 | 5.37 | 5.39 | 5.26 | 10,972,700 |
| 07 Feb 2024 | 5.35 | 5.37 | 5.31 | 5.35 | 5.22 | 15,302,100 |
| 06 Feb 2024 | 5.31 | 5.40 | 5.30 | 5.38 | 5.25 | 21,767,400 |
| 05 Feb 2024 | 5.33 | 5.36 | 5.31 | 5.31 | 5.18 | 18,852,500 |
| 02 Feb 2024 | 5.45 | 5.46 | 5.35 | 5.43 | 5.30 | 26,942,400 |
| 01 Feb 2024 | 5.47 | 5.53 | 5.45 | 5.50 | 5.37 | 21,148,900 |
| 31 Jan 2024 | 5.55 | 5.60 | 5.50 | 5.51 | 5.38 | 21,918,700 |
| 30 Jan 2024 | 5.68 | 5.70 | 5.62 | 5.67 | 5.54 | 13,787,100 |
| 29 Jan 2024 | 5.74 | 5.79 | 5.72 | 5.78 | 5.64 | 17,997,500 |
| 26 Jan 2024 | 5.75 | 5.80 | 5.74 | 5.78 | 5.64 | 12,941,400 |
| 25 Jan 2024 | 5.73 | 5.80 | 5.73 | 5.76 | 5.62 | 18,838,300 |
| 24 Jan 2024 | 5.89 | 5.91 | 5.62 | 5.66 | 5.53 | 34,162,700 |
| 23 Jan 2024 | 5.96 | 6.16 | 5.88 | 5.89 | 5.75 | 27,428,700 |
| 22 Jan 2024 | 5.82 | 5.87 | 5.78 | 5.84 | 5.70 | 23,541,700 |
| 19 Jan 2024 | 5.87 | 5.92 | 5.82 | 5.89 | 5.75 | 19,466,500 |
| 18 Jan 2024 | 6.09 | 6.14 | 6.08 | 6.14 | 5.99 | 12,738,700 |
| 17 Jan 2024 | 6.06 | 6.07 | 6.01 | 6.05 | 5.91 | 16,362,000 |
| 16 Jan 2024 | 6.12 | 6.14 | 6.06 | 6.10 | 5.96 | 13,006,200 |
| 12 Jan 2024 | 6.22 | 6.25 | 6.20 | 6.23 | 6.08 | 14,775,200 |
| 11 Jan 2024 | 6.27 | 6.28 | 6.09 | 6.16 | 6.01 | 18,705,900 |
| 10 Jan 2024 | 6.11 | 6.18 | 6.10 | 6.17 | 6.02 | 12,049,400 |
| 09 Jan 2024 | 6.09 | 6.13 | 6.05 | 6.11 | 5.97 | 12,467,800 |
| 08 Jan 2024 | 6.09 | 6.16 | 6.05 | 6.16 | 6.01 | 12,380,400 |
| 05 Jan 2024 | 6.09 | 6.15 | 6.01 | 6.05 | 5.91 | 11,752,200 |
| 04 Jan 2024 | 6.14 | 6.19 | 6.11 | 6.15 | 6.00 | 12,498,900 |
| 03 Jan 2024 | 6.14 | 6.14 | 6.06 | 6.08 | 5.94 | 21,107,900 |
| 02 Jan 2024 | 6.26 | 6.30 | 6.19 | 6.20 | 6.05 | 14,496,000 |
| 29 Dec 2023 | 6.27 | 6.35 | 6.25 | 6.30 | 6.15 | 7,315,300 |
| 28 Dec 2023 | 6.32 | 6.35 | 6.31 | 6.33 | 6.18 | 4,440,200 |
| 27 Dec 2023 | 6.32 | 6.36 | 6.31 | 6.34 | 6.19 | 8,263,300 |
| 26 Dec 2023 | 6.21 | 6.26 | 6.18 | 6.24 | 6.09 | 3,355,600 |
| 22 Dec 2023 | 6.24 | 6.30 | 6.20 | 6.22 | 6.07 | 7,644,900 |
| 21 Dec 2023 | 6.11 | 6.17 | 6.07 | 6.16 | 6.01 | 13,145,100 |
| 20 Dec 2023 | 6.10 | 6.18 | 6.06 | 6.07 | 5.93 | 13,157,100 |
| 19 Dec 2023 | 6.04 | 6.10 | 6.03 | 6.09 | 5.95 | 9,497,800 |
| 18 Dec 2023 | 5.99 | 5.99 | 5.94 | 5.97 | 5.83 | 8,872,800 |
| 15 Dec 2023 | 6.01 | 6.02 | 5.93 | 5.99 | 5.85 | 19,190,900 |
| 14 Dec 2023 | 6.00 | 6.09 | 5.97 | 6.04 | 5.90 | 13,696,500 |
| 13 Dec 2023 | 5.74 | 5.82 | 5.64 | 5.81 | 5.67 | 16,143,200 |
| 12 Dec 2023 | 5.77 | 5.77 | 5.71 | 5.72 | 5.58 | 8,552,000 |
| 11 Dec 2023 | 5.70 | 5.72 | 5.66 | 5.68 | 5.55 | 9,155,800 |
| 08 Dec 2023 | 5.66 | 5.72 | 5.64 | 5.66 | 5.53 | 12,370,000 |
| 07 Dec 2023 | 5.49 | 5.60 | 5.44 | 5.59 | 5.46 | 18,711,400 |
| 06 Dec 2023 | 5.58 | 5.62 | 5.53 | 5.56 | 5.43 | 15,698,400 |
| 05 Dec 2023 | 5.44 | 5.57 | 5.33 | 5.46 | 5.33 | 51,658,800 |
| *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.