Telefonaktiebolaget LM Ericsson (publ) (ERIXF)
OTCMKTS
· Delayed Price · Currency is USD
8.25
-0.25 (-2.94%)
Mar 28, 2025, 4:00 PM EST
ERIXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 11,531 |
| Mar 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 66 |
| Mar 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 76 |
| Mar 20, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | -0.72% | 1,090,990 |
| Mar 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Mar 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Mar 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.20% | 4,247 |
| Mar 14, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Mar 13, 2025 | 7.82 | 7.92 | 7.68 | 7.68 | 7.68 | -2.29% | 87,631 |
| Mar 12, 2025 | 8.18 | 8.18 | 7.86 | 7.86 | 7.86 | -9.29% | 270,917 |
| Mar 11, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.06% | - |
| Mar 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.06% | 52 |
| Mar 7, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.41% | 1,053 |
| Mar 6, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Mar 5, 2025 | 8.47 | 8.76 | 8.47 | 8.63 | 8.63 | 2.74% | 96,857 |
| Mar 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 29 |
| Mar 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.94% | 579 |
| Feb 28, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 5,873 |
| Feb 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | - |
| Feb 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | 400,308 |
| Feb 25, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 3.71% | 161,997 |
| Feb 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 3.31% | 958 |
| Feb 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Feb 20, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 126,000 |
| Feb 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Feb 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 200 |
| Feb 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Feb 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 220,000 |
| Feb 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 13 |
| Feb 11, 2025 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | 2.24% | 6,065 |
| Feb 10, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.34% | 161 |
| Feb 7, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - | 140,000 |
| Feb 6, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | -0.93% | 1,430 |
| Feb 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Feb 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | 579 |
| Feb 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 103 |
| Jan 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 500,000 |
| Jan 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 500,000 |
| Jan 29, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 500,000 |
| Jan 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 2,500,000 |
| Jan 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 2,004,000 |
| Jan 24, 2025 | 7.92 | 7.92 | 7.75 | 7.75 | 7.75 | -11.93% | 128,892 |
| Jan 23, 2025 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | 0.50% | 895 |
| Jan 22, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 5.27% | 100 |
| Jan 21, 2025 | 8.93 | 8.93 | 8.32 | 8.32 | 8.32 | 0.22% | 500,860 |
| Jan 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 10 |
| Jan 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 30 |