Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 7.84 | 7.91 | 7.77 | 7.78 | 7.78 | 5,435,800 |
| 27 Jun 2022 | 7.96 | 8.05 | 7.88 | 7.95 | 7.95 | 8,159,100 |
| 24 Jun 2022 | 7.69 | 7.84 | 7.66 | 7.83 | 7.83 | 6,269,700 |
| 23 Jun 2022 | 7.56 | 7.68 | 7.53 | 7.60 | 7.60 | 13,029,100 |
| 22 Jun 2022 | 7.71 | 7.76 | 7.67 | 7.70 | 7.70 | 12,067,300 |
| 21 Jun 2022 | 7.64 | 7.72 | 7.60 | 7.65 | 7.65 | 12,063,100 |
| 17 Jun 2022 | 7.38 | 7.50 | 7.34 | 7.43 | 7.43 | 16,420,800 |
| 16 Jun 2022 | 7.29 | 7.36 | 7.26 | 7.30 | 7.30 | 9,219,500 |
| 15 Jun 2022 | 7.47 | 7.61 | 7.38 | 7.55 | 7.55 | 8,429,600 |
| 14 Jun 2022 | 7.39 | 7.45 | 7.29 | 7.34 | 7.34 | 8,860,100 |
| 13 Jun 2022 | 7.43 | 7.48 | 7.32 | 7.37 | 7.37 | 8,548,800 |
| 10 Jun 2022 | 7.72 | 7.74 | 7.53 | 7.53 | 7.53 | 10,793,800 |
| 09 Jun 2022 | 8.26 | 8.28 | 7.91 | 8.00 | 8.00 | 8,692,700 |
| 08 Jun 2022 | 8.22 | 8.32 | 8.19 | 8.20 | 8.20 | 4,481,500 |
| 07 Jun 2022 | 8.17 | 8.32 | 8.15 | 8.31 | 8.31 | 4,647,400 |
| 06 Jun 2022 | 8.21 | 8.32 | 8.18 | 8.22 | 8.22 | 4,900,500 |
| 03 Jun 2022 | 8.24 | 8.28 | 8.20 | 8.21 | 8.21 | 4,061,600 |
| 02 Jun 2022 | 8.18 | 8.34 | 8.09 | 8.34 | 8.34 | 8,150,700 |
| 01 Jun 2022 | 8.15 | 8.16 | 8.02 | 8.06 | 8.06 | 9,351,700 |
| 31 May 2022 | 8.16 | 8.18 | 8.05 | 8.08 | 8.08 | 7,011,100 |
| 27 May 2022 | 8.15 | 8.26 | 8.11 | 8.25 | 8.25 | 5,012,800 |
| 26 May 2022 | 7.90 | 8.10 | 7.90 | 8.05 | 8.05 | 7,738,000 |
| 25 May 2022 | 7.84 | 7.95 | 7.81 | 7.92 | 7.92 | 8,432,200 |
| 24 May 2022 | 7.96 | 8.01 | 7.86 | 7.98 | 7.98 | 6,988,600 |
| 23 May 2022 | 7.93 | 8.02 | 7.90 | 7.98 | 7.98 | 5,495,800 |
| 20 May 2022 | 7.84 | 7.85 | 7.64 | 7.77 | 7.77 | 4,276,300 |
| 19 May 2022 | 7.70 | 7.84 | 7.69 | 7.77 | 7.77 | 6,946,500 |
| 18 May 2022 | 7.90 | 7.94 | 7.72 | 7.75 | 7.75 | 7,504,500 |
| 17 May 2022 | 7.96 | 8.05 | 7.94 | 8.05 | 8.05 | 7,521,700 |
| 16 May 2022 | 7.81 | 7.88 | 7.76 | 7.84 | 7.84 | 8,017,000 |
| 13 May 2022 | 7.56 | 7.70 | 7.55 | 7.65 | 7.65 | 6,675,900 |
| 12 May 2022 | 7.35 | 7.52 | 7.30 | 7.46 | 7.46 | 11,441,000 |
| 11 May 2022 | 7.61 | 7.75 | 7.46 | 7.46 | 7.46 | 11,200,000 |
| 10 May 2022 | 7.66 | 7.71 | 7.56 | 7.66 | 7.66 | 7,264,800 |
| 09 May 2022 | 7.59 | 7.65 | 7.50 | 7.51 | 7.51 | 9,445,000 |
| 06 May 2022 | 7.78 | 7.80 | 7.64 | 7.71 | 7.71 | 8,717,000 |
| 05 May 2022 | 8.16 | 8.17 | 7.91 | 7.98 | 7.98 | 9,552,400 |
| 04 May 2022 | 8.21 | 8.43 | 8.14 | 8.42 | 8.42 | 7,516,900 |
| 03 May 2022 | 8.14 | 8.24 | 8.11 | 8.20 | 8.20 | 5,062,700 |
| 02 May 2022 | 7.95 | 8.07 | 7.92 | 8.07 | 8.07 | 5,799,300 |
| 29 Apr 2022 | 8.10 | 8.15 | 7.94 | 7.96 | 7.96 | 6,775,600 |
| 28 Apr 2022 | 8.01 | 8.12 | 7.91 | 8.09 | 8.09 | 9,977,500 |
| 27 Apr 2022 | 8.20 | 8.26 | 8.11 | 8.18 | 8.18 | 7,577,100 |
| 26 Apr 2022 | 8.42 | 8.43 | 8.23 | 8.24 | 8.24 | 6,161,200 |
| 25 Apr 2022 | 8.41 | 8.50 | 8.32 | 8.47 | 8.47 | 7,141,600 |
| 22 Apr 2022 | 8.67 | 8.69 | 8.48 | 8.53 | 8.53 | 6,286,500 |
| 21 Apr 2022 | 8.73 | 8.74 | 8.51 | 8.52 | 8.52 | 8,941,200 |
| 20 Apr 2022 | 8.78 | 8.81 | 8.56 | 8.77 | 8.77 | 13,487,900 |
| 19 Apr 2022 | 8.45 | 8.57 | 8.40 | 8.54 | 8.54 | 10,176,200 |
| 18 Apr 2022 | 8.39 | 8.50 | 8.38 | 8.48 | 8.48 | 7,601,100 |
| 14 Apr 2022 | 8.89 | 8.99 | 8.46 | 8.49 | 8.49 | 13,944,600 |
| 13 Apr 2022 | 9.25 | 9.38 | 9.21 | 9.36 | 9.36 | 10,715,300 |
| 12 Apr 2022 | 9.55 | 9.55 | 9.28 | 9.30 | 9.30 | 13,502,900 |
| 11 Apr 2022 | 9.52 | 9.68 | 9.33 | 9.35 | 9.35 | 9,101,800 |
| 08 Apr 2022 | 9.74 | 9.80 | 9.63 | 9.66 | 9.66 | 14,149,400 |
| 07 Apr 2022 | 9.54 | 9.63 | 9.46 | 9.59 | 9.59 | 7,657,300 |
| 06 Apr 2022 | 9.54 | 9.56 | 9.37 | 9.45 | 9.45 | 10,984,700 |
| 05 Apr 2022 | 9.61 | 9.65 | 9.51 | 9.54 | 9.54 | 9,591,200 |
| 04 Apr 2022 | 9.54 | 9.56 | 9.44 | 9.47 | 9.47 | 4,867,400 |
| 01 Apr 2022 | 9.43 | 9.57 | 9.34 | 9.51 | 9.51 | 13,611,800 |
| 31 Mar 2022 | 9.23 | 9.26 | 9.13 | 9.14 | 9.14 | 6,785,000 |
| 30 Mar 2022 | 9.50 | 9.52 | 9.32 | 9.35 | 9.35 | 11,383,400 |
| 29 Mar 2022 | 9.57 | 9.60 | 9.12 | 9.27 | 9.27 | 11,572,900 |
| 28 Mar 2022 | 9.04 | 9.42 | 9.02 | 9.38 | 9.38 | 16,178,800 |
| 25 Mar 2022 | 9.24 | 9.34 | 9.16 | 9.27 | 9.27 | 16,099,600 |
| 24 Mar 2022 | 9.17 | 9.26 | 9.13 | 9.21 | 9.21 | 5,038,000 |
| 23 Mar 2022 | 9.03 | 9.07 | 8.99 | 9.01 | 9.01 | 7,138,000 |
| 22 Mar 2022 | 9.18 | 9.19 | 9.10 | 9.13 | 9.13 | 4,116,800 |
| 21 Mar 2022 | 9.16 | 9.20 | 9.01 | 9.05 | 9.05 | 6,336,300 |
| 18 Mar 2022 | 8.85 | 9.07 | 8.85 | 9.05 | 9.05 | 5,844,600 |
| 17 Mar 2022 | 8.88 | 9.01 | 8.87 | 8.98 | 8.98 | 5,669,300 |
| 16 Mar 2022 | 8.82 | 8.90 | 8.70 | 8.89 | 8.89 | 7,536,900 |
| 15 Mar 2022 | 8.65 | 8.67 | 8.52 | 8.66 | 8.66 | 6,468,600 |
| 14 Mar 2022 | 8.60 | 8.82 | 8.59 | 8.64 | 8.64 | 14,460,300 |
| 11 Mar 2022 | 8.57 | 8.57 | 8.38 | 8.45 | 8.45 | 14,791,500 |
| 10 Mar 2022 | 8.37 | 8.50 | 8.32 | 8.39 | 8.39 | 9,829,200 |
| 09 Mar 2022 | 8.60 | 8.61 | 8.33 | 8.43 | 8.43 | 18,133,400 |
| 08 Mar 2022 | 8.03 | 8.15 | 7.81 | 8.00 | 8.00 | 17,825,800 |
| 07 Mar 2022 | 8.04 | 8.07 | 7.71 | 7.71 | 7.71 | 14,658,800 |
| 04 Mar 2022 | 8.08 | 8.21 | 8.04 | 8.10 | 8.10 | 17,585,900 |
| 03 Mar 2022 | 8.22 | 8.22 | 8.01 | 8.07 | 8.07 | 14,280,800 |
| 02 Mar 2022 | 7.60 | 8.14 | 7.57 | 8.12 | 8.12 | 41,739,900 |
| 01 Mar 2022 | 8.83 | 9.11 | 8.82 | 8.86 | 8.86 | 39,712,600 |
| 28 Feb 2022 | 9.21 | 9.36 | 9.14 | 9.28 | 9.28 | 23,464,900 |
| 25 Feb 2022 | 9.99 | 10.14 | 9.98 | 10.12 | 10.12 | 12,016,800 |
| 24 Feb 2022 | 9.42 | 9.91 | 9.42 | 9.90 | 9.90 | 10,782,900 |
| 23 Feb 2022 | 10.07 | 10.10 | 9.80 | 9.81 | 9.81 | 7,337,800 |
| 22 Feb 2022 | 10.06 | 10.16 | 9.94 | 10.05 | 10.05 | 12,488,000 |
| 18 Feb 2022 | 10.18 | 10.20 | 10.01 | 10.06 | 10.06 | 15,998,600 |
| 17 Feb 2022 | 10.28 | 10.63 | 10.27 | 10.31 | 10.31 | 37,720,000 |
| 16 Feb 2022 | 10.82 | 11.04 | 10.56 | 11.01 | 11.01 | 36,211,000 |
| 15 Feb 2022 | 12.34 | 12.47 | 12.30 | 12.45 | 12.45 | 8,776,900 |
| 14 Feb 2022 | 12.25 | 12.26 | 12.09 | 12.15 | 12.15 | 6,780,000 |
| 11 Feb 2022 | 12.60 | 12.65 | 12.34 | 12.38 | 12.38 | 6,274,000 |
| 10 Feb 2022 | 12.52 | 12.69 | 12.44 | 12.47 | 12.47 | 6,779,500 |
| 09 Feb 2022 | 12.67 | 12.78 | 12.66 | 12.75 | 12.75 | 3,789,000 |
| 08 Feb 2022 | 12.50 | 12.61 | 12.47 | 12.60 | 12.60 | 4,259,100 |
| 07 Feb 2022 | 12.52 | 12.66 | 12.49 | 12.60 | 12.60 | 6,041,200 |
| 04 Feb 2022 | 12.41 | 12.50 | 12.32 | 12.44 | 12.44 | 5,977,000 |
| 03 Feb 2022 | 12.51 | 12.61 | 12.48 | 12.50 | 12.50 | 8,865,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
