Telefonaktiebolaget LM Ericsson (publ) (ERIXF)
OTCMKTS
· Delayed Price · Currency is USD
8.17
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST
ERIXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 100,000 |
| Nov 19, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | 3,000,000 |
| Nov 18, 2024 | 8.00 | 8.17 | 8.00 | 8.17 | 8.17 | 2.12% | 608 |
| Nov 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1 |
| Nov 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.02% | 582 |
| Nov 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Nov 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.86% | 1,306 |
| Nov 4, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Nov 1, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 31, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 20 |
| Oct 30, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 29, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1 |
| Oct 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 958 |
| Oct 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 225,110 |
| Oct 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 21, 2024 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.70% | 1,024 |
| Oct 18, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 1,240,050 |
| Oct 17, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Oct 16, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 11.44% | 120,610 |
| Oct 15, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,406 |
| Oct 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.75% | 621 |
| Oct 11, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 150,050 |
| Oct 10, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.70% | 238 |
| Oct 9, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Oct 8, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Oct 7, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 10,890 |
| Oct 4, 2024 | 7.21 | 7.39 | 7.04 | 7.04 | 7.04 | -2.51% | 7,746 |
| Oct 3, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Oct 2, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Oct 1, 2024 | 7.32 | 7.68 | 7.22 | 7.22 | 7.22 | -6.66% | 1,459 |
| Sep 30, 2024 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 0.29% | 647 |
| Sep 27, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.58 | -0.08% | 482 |
| Sep 26, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.59 | - | - |
| Sep 25, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.59 | 5.03% | 660,000 |
| Sep 24, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - | - |
| Sep 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - | - |
| Sep 20, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | - | - |
| Sep 19, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.23 | 0.68% | 150 |
| Sep 18, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - | - |
| Sep 17, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | -1.28% | 242 |
| Sep 16, 2024 | 7.39 | 7.40 | 7.39 | 7.40 | 7.27 | 2.35% | 1,000,000 |
| Sep 13, 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.10 | - | - |
| Sep 12, 2024 | 7.28 | 7.28 | 7.23 | 7.23 | 7.10 | -0.21% | 882,275 |
| Sep 11, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | - | - |
| Sep 10, 2024 | 7.20 | 7.27 | 7.20 | 7.24 | 7.12 | -0.14% | 500,458 |
| Sep 9, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | 2.84% | 802,952 |
| Sep 6, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | -4.51% | 120 |
| Sep 5, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.26 | 1.83% | 1,200,000 |
| Sep 4, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | - | 300,000 |
| Sep 3, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | - | - |
| Aug 30, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | - | - |
| Aug 29, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | - | - |
| Aug 28, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | - | - |
| Aug 27, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | - | 300,000 |
| Aug 26, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | - | 240,000 |
| Aug 23, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | 7.57% | 401,167 |
| Aug 22, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | - | 1,000,000 |
| Aug 21, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | - | 900,000 |
| Aug 20, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | - | 200,000 |
| Aug 19, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | - | - |
| Aug 16, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | - | - |
| Aug 15, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.63 | -0.88% | 2,545 |
| Aug 14, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | - | 580,000 |
| Aug 13, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.68 | 0.74% | 11,141 |
| Aug 12, 2024 | 6.70 | 6.75 | 6.70 | 6.75 | 6.64 | 0.75% | 400,320 |
| Aug 9, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | 8.94% | 204,682 |
| Aug 8, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | - | 623 |
| Aug 7, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | - | - |
| Aug 6, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | - | 50 |
| Aug 5, 2024 | 6.52 | 6.52 | 6.15 | 6.15 | 6.05 | -6.11% | 296 |
| Aug 2, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | - | - |
| Aug 1, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.44 | - | 300,000 |
| Jul 31, 2024 | 6.81 | 6.98 | 6.55 | 6.55 | 6.44 | -2.24% | 3,354,908 |
| Jul 30, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.59 | - | 2,443,960 |
| Jul 29, 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 6.59 | 6.35% | 1,408,660 |
| Jul 26, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - | - |
| Jul 25, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | -4.98% | 5,988 |
| Jul 24, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | - | - |
| Jul 23, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | - | - |
| Jul 22, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.52 | -0.14% | 303 |
| Jul 19, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | - | - |
| Jul 18, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.53 | -0.17% | 19,075 |
| Jul 17, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | - | 200,000 |
| Jul 16, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | - | 2,000,000 |
| Jul 15, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.54 | -0.30% | 130 |
| Jul 12, 2024 | 6.66 | 6.67 | 6.66 | 6.67 | 6.56 | 7.58% | 434 |
| Jul 11, 2024 | 6.36 | 6.45 | 6.20 | 6.20 | 6.10 | -3.88% | 3,916 |
| Jul 10, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.34 | 0.94% | 400,408 |
| Jul 9, 2024 | 6.42 | 6.42 | 6.39 | 6.39 | 6.28 | -0.39% | 2,003,399 |
| Jul 8, 2024 | 6.25 | 6.42 | 6.25 | 6.42 | 6.31 | 5.16% | 3,094 |
| Jul 5, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | - | - |
| Jul 3, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | - | - |
| Jul 2, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | - | - |