Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
7.77
+0.07 (0.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 7.75 | 7.83 | 7.72 | 7.77 | 7.77 | 0.91% | 13,555,943 |
| Sep 25, 2024 | 7.73 | 7.74 | 7.69 | 7.70 | 7.70 | -0.52% | 12,524,550 |
| Sep 24, 2024 | 7.58 | 7.75 | 7.58 | 7.74 | 7.74 | 2.25% | 15,807,688 |
| Sep 23, 2024 | 7.66 | 7.66 | 7.56 | 7.57 | 7.57 | - | 18,111,531 |
| Sep 20, 2024 | 7.56 | 7.65 | 7.49 | 7.57 | 7.57 | 1.47% | 21,824,428 |
| Sep 19, 2024 | 7.50 | 7.53 | 7.45 | 7.46 | 7.46 | 1.50% | 14,019,215 |
| Sep 18, 2024 | 7.37 | 7.50 | 7.33 | 7.35 | 7.35 | -0.14% | 17,455,566 |
| Sep 17, 2024 | 7.38 | 7.39 | 7.32 | 7.36 | 7.36 | -0.14% | 16,496,321 |
| Sep 16, 2024 | 7.43 | 7.45 | 7.32 | 7.37 | 7.37 | -1.21% | 14,680,285 |
| Sep 13, 2024 | 7.34 | 7.47 | 7.33 | 7.46 | 7.46 | 2.05% | 15,396,295 |
| Sep 12, 2024 | 7.29 | 7.33 | 7.27 | 7.31 | 7.31 | 0.27% | 14,572,025 |
| Sep 11, 2024 | 7.26 | 7.29 | 7.17 | 7.29 | 7.29 | -0.55% | 13,423,269 |
| Sep 10, 2024 | 7.30 | 7.34 | 7.26 | 7.33 | 7.33 | 0.41% | 18,477,083 |
| Sep 9, 2024 | 7.26 | 7.33 | 7.24 | 7.30 | 7.30 | 1.11% | 12,859,815 |
| Sep 6, 2024 | 7.28 | 7.33 | 7.21 | 7.22 | 7.22 | -2.04% | 17,911,308 |
| Sep 5, 2024 | 7.35 | 7.42 | 7.31 | 7.37 | 7.37 | -0.81% | 17,099,411 |
| Sep 4, 2024 | 7.34 | 7.44 | 7.33 | 7.43 | 7.43 | 1.36% | 13,637,414 |
| Sep 3, 2024 | 7.44 | 7.46 | 7.32 | 7.33 | 7.33 | -1.61% | 17,370,106 |
| Aug 30, 2024 | 7.46 | 7.46 | 7.41 | 7.45 | 7.45 | 0.27% | 12,942,041 |
| Aug 29, 2024 | 7.48 | 7.48 | 7.41 | 7.43 | 7.43 | 0.27% | 14,329,127 |
| Aug 28, 2024 | 7.45 | 7.47 | 7.37 | 7.41 | 7.41 | -0.27% | 9,884,459 |
| Aug 27, 2024 | 7.43 | 7.44 | 7.40 | 7.43 | 7.43 | -0.13% | 10,510,127 |
| Aug 26, 2024 | 7.40 | 7.48 | 7.40 | 7.44 | 7.44 | 0.54% | 15,512,746 |
| Aug 23, 2024 | 7.28 | 7.42 | 7.26 | 7.40 | 7.40 | 2.21% | 19,257,276 |
| Aug 22, 2024 | 7.25 | 7.31 | 7.22 | 7.24 | 7.24 | -0.14% | 14,752,778 |
| Aug 21, 2024 | 7.17 | 7.26 | 7.15 | 7.25 | 7.25 | 0.69% | 17,158,553 |
| Aug 20, 2024 | 7.17 | 7.20 | 7.15 | 7.20 | 7.20 | 0.14% | 9,834,077 |
| Aug 19, 2024 | 7.15 | 7.21 | 7.14 | 7.19 | 7.19 | 1.27% | 17,010,257 |
| Aug 16, 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 7.10 | 1.43% | 11,205,987 |
| Aug 15, 2024 | 6.93 | 7.01 | 6.92 | 7.00 | 7.00 | 1.89% | 10,641,086 |
| Aug 14, 2024 | 6.86 | 6.91 | 6.83 | 6.87 | 6.87 | -0.72% | 14,294,461 |
| Aug 13, 2024 | 6.75 | 6.95 | 6.74 | 6.92 | 6.92 | 3.13% | 18,752,320 |
| Aug 12, 2024 | 6.74 | 6.77 | 6.69 | 6.71 | 6.71 | 0.15% | 11,350,729 |
| Aug 9, 2024 | 6.69 | 6.73 | 6.67 | 6.70 | 6.70 | -0.30% | 21,556,014 |
| Aug 8, 2024 | 6.58 | 6.73 | 6.58 | 6.72 | 6.72 | 2.13% | 23,367,125 |
| Aug 7, 2024 | 6.60 | 6.73 | 6.56 | 6.58 | 6.58 | 1.08% | 24,485,396 |
| Aug 6, 2024 | 6.50 | 6.60 | 6.49 | 6.51 | 6.51 | -0.31% | 24,886,358 |
| Aug 5, 2024 | 6.46 | 6.60 | 6.41 | 6.53 | 6.53 | -3.12% | 29,405,278 |
| Aug 2, 2024 | 6.74 | 6.80 | 6.69 | 6.74 | 6.74 | -0.59% | 23,491,082 |
| Aug 1, 2024 | 6.88 | 6.95 | 6.76 | 6.78 | 6.78 | -1.60% | 20,971,861 |
| Jul 31, 2024 | 6.77 | 6.96 | 6.77 | 6.89 | 6.89 | 0.29% | 24,850,172 |
| Jul 30, 2024 | 6.73 | 6.89 | 6.72 | 6.87 | 6.87 | 1.78% | 25,351,005 |
| Jul 29, 2024 | 6.71 | 6.80 | 6.66 | 6.75 | 6.75 | 0.90% | 28,188,602 |
| Jul 26, 2024 | 6.59 | 6.70 | 6.58 | 6.69 | 6.69 | 2.14% | 16,450,830 |
| Jul 25, 2024 | 6.55 | 6.62 | 6.53 | 6.55 | 6.55 | - | 20,019,231 |
| Jul 24, 2024 | 6.62 | 6.63 | 6.55 | 6.55 | 6.55 | -1.36% | 12,247,802 |
| Jul 23, 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.64 | -1.19% | 12,646,682 |
| Jul 22, 2024 | 6.60 | 6.72 | 6.58 | 6.72 | 6.72 | 2.28% | 28,108,886 |
| Jul 19, 2024 | 6.56 | 6.61 | 6.54 | 6.57 | 6.57 | -1.05% | 16,244,439 |
| Jul 18, 2024 | 6.75 | 6.75 | 6.61 | 6.64 | 6.64 | -1.34% | 18,145,397 |
| Jul 17, 2024 | 6.74 | 6.78 | 6.70 | 6.73 | 6.73 | -0.44% | 21,808,838 |
| Jul 16, 2024 | 6.57 | 6.81 | 6.56 | 6.76 | 6.76 | 4.16% | 34,218,730 |
| Jul 15, 2024 | 6.55 | 6.58 | 6.43 | 6.49 | 6.49 | -2.84% | 27,261,691 |
| Jul 12, 2024 | 6.58 | 6.74 | 6.55 | 6.68 | 6.68 | 4.54% | 36,540,860 |
| Jul 11, 2024 | 6.38 | 6.46 | 6.35 | 6.39 | 6.39 | -0.78% | 22,713,892 |
| Jul 10, 2024 | 6.41 | 6.44 | 6.36 | 6.44 | 6.44 | 1.74% | 10,792,092 |
| Jul 9, 2024 | 6.34 | 6.38 | 6.31 | 6.33 | 6.33 | -1.09% | 14,156,354 |
| Jul 8, 2024 | 6.33 | 6.43 | 6.31 | 6.40 | 6.40 | 2.89% | 17,939,963 |
| Jul 5, 2024 | 6.24 | 6.25 | 6.12 | 6.22 | 6.22 | 0.48% | 16,555,246 |
| Jul 3, 2024 | 6.24 | 6.27 | 6.18 | 6.19 | 6.19 | -0.16% | 7,581,946 |
| Jul 2, 2024 | 6.18 | 6.22 | 6.17 | 6.20 | 6.20 | -0.96% | 9,648,696 |
| Jul 1, 2024 | 6.26 | 6.29 | 6.21 | 6.26 | 6.26 | 1.46% | 13,961,097 |
| Jun 28, 2024 | 6.11 | 6.18 | 6.11 | 6.17 | 6.17 | 0.65% | 11,981,043 |
| Jun 27, 2024 | 6.12 | 6.15 | 6.09 | 6.13 | 6.13 | 1.83% | 9,811,668 |
| Jun 26, 2024 | 6.02 | 6.07 | 6.00 | 6.02 | 6.02 | -0.82% | 9,974,795 |
| Jun 25, 2024 | 6.06 | 6.09 | 6.03 | 6.07 | 6.07 | -0.65% | 10,430,979 |
| Jun 24, 2024 | 6.11 | 6.17 | 6.08 | 6.11 | 6.11 | 2.52% | 15,070,913 |
| Jun 21, 2024 | 5.91 | 5.96 | 5.84 | 5.96 | 5.96 | 0.34% | 7,905,233 |
| Jun 20, 2024 | 5.96 | 5.98 | 5.92 | 5.94 | 5.94 | 0.51% | 12,103,796 |
| Jun 18, 2024 | 5.90 | 5.95 | 5.89 | 5.91 | 5.91 | 0.85% | 10,139,577 |
| Jun 17, 2024 | 5.84 | 5.87 | 5.79 | 5.86 | 5.86 | 0.86% | 9,525,407 |
| Jun 14, 2024 | 5.78 | 5.83 | 5.76 | 5.81 | 5.81 | -1.19% | 11,962,411 |
| Jun 13, 2024 | 5.99 | 6.00 | 5.85 | 5.88 | 5.88 | -3.61% | 17,101,354 |
| Jun 12, 2024 | 6.16 | 6.19 | 6.07 | 6.10 | 6.10 | 1.33% | 18,304,953 |
| Jun 11, 2024 | 6.02 | 6.06 | 5.99 | 6.02 | 6.02 | -1.95% | 10,918,736 |
| Jun 10, 2024 | 6.13 | 6.17 | 6.10 | 6.14 | 6.14 | -1.29% | 7,532,573 |
| Jun 7, 2024 | 6.25 | 6.27 | 6.19 | 6.22 | 6.22 | -1.11% | 10,234,741 |
| Jun 6, 2024 | 6.29 | 6.34 | 6.26 | 6.29 | 6.29 | -0.47% | 7,774,939 |
| Jun 5, 2024 | 6.31 | 6.32 | 6.25 | 6.32 | 6.32 | 0.96% | 11,405,917 |
| Jun 4, 2024 | 6.23 | 6.26 | 6.20 | 6.26 | 6.26 | 0.16% | 15,312,227 |
| Jun 3, 2024 | 6.28 | 6.29 | 6.16 | 6.25 | 6.25 | 1.79% | 16,790,399 |
| May 31, 2024 | 6.06 | 6.15 | 6.05 | 6.14 | 6.14 | 1.49% | 18,738,513 |
| May 30, 2024 | 5.96 | 6.08 | 5.96 | 6.05 | 6.05 | 3.24% | 12,476,767 |
| May 29, 2024 | 5.88 | 5.89 | 5.85 | 5.86 | 5.86 | -1.84% | 16,520,472 |
| May 28, 2024 | 5.95 | 5.99 | 5.92 | 5.97 | 5.97 | 1.88% | 26,457,297 |
| May 24, 2024 | 5.90 | 5.94 | 5.86 | 5.86 | 5.86 | -0.17% | 13,165,852 |
| May 23, 2024 | 5.97 | 5.97 | 5.84 | 5.87 | 5.87 | -1.34% | 19,467,396 |
| May 22, 2024 | 5.85 | 5.96 | 5.85 | 5.95 | 5.95 | 2.76% | 16,817,408 |
| May 21, 2024 | 5.85 | 5.85 | 5.73 | 5.79 | 5.79 | 0.35% | 14,260,996 |
| May 20, 2024 | 5.76 | 5.79 | 5.71 | 5.77 | 5.77 | 0.52% | 15,554,518 |
| May 17, 2024 | 5.70 | 5.74 | 5.64 | 5.74 | 5.74 | 0.88% | 12,253,411 |
| May 16, 2024 | 5.64 | 5.71 | 5.61 | 5.69 | 5.69 | 0.18% | 14,478,086 |
| May 15, 2024 | 5.61 | 5.69 | 5.55 | 5.68 | 5.68 | 0.35% | 18,084,476 |
| May 14, 2024 | 5.63 | 5.74 | 5.62 | 5.66 | 5.66 | 5.60% | 32,637,929 |
| May 13, 2024 | 5.31 | 5.40 | 5.30 | 5.36 | 5.36 | 0.37% | 11,220,050 |
| May 10, 2024 | 5.36 | 5.37 | 5.30 | 5.34 | 5.34 | 0.95% | 8,358,904 |
| May 9, 2024 | 5.30 | 5.33 | 5.28 | 5.29 | 5.29 | 0.57% | 6,077,049 |
| May 8, 2024 | 5.25 | 5.30 | 5.22 | 5.26 | 5.26 | -0.75% | 6,231,789 |
| May 7, 2024 | 5.35 | 5.37 | 5.28 | 5.30 | 5.30 | 0.76% | 12,007,865 |
| May 6, 2024 | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | 0.96% | 10,722,461 |