Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NASDAQ: ERIC · Real-Time Price · USD
8.00
+0.01 (0.06%)
Nov 21, 2024, 1:34 PM EST - Market open
ERIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.05 | 8.06 | 7.93 | 7.99 | 7.99 | -3.85% | 17,783,750 |
| Nov 19, 2024 | 7.98 | 8.52 | 7.98 | 8.31 | 8.31 | 3.10% | 54,743,366 |
| Nov 18, 2024 | 7.97 | 8.09 | 7.96 | 8.06 | 8.06 | 1.13% | 12,956,474 |
| Nov 15, 2024 | 7.94 | 8.00 | 7.93 | 7.97 | 7.97 | -0.38% | 19,803,191 |
| Nov 14, 2024 | 7.98 | 8.06 | 7.97 | 8.00 | 8.00 | 0.13% | 17,049,488 |
| Nov 13, 2024 | 8.05 | 8.07 | 7.98 | 7.99 | 7.99 | -1.11% | 17,907,293 |
| Nov 12, 2024 | 8.05 | 8.09 | 8.00 | 8.08 | 8.08 | -1.10% | 19,677,436 |
| Nov 11, 2024 | 8.13 | 8.20 | 8.11 | 8.17 | 8.17 | -0.73% | 14,897,630 |
| Nov 8, 2024 | 8.16 | 8.23 | 8.10 | 8.23 | 8.23 | -0.24% | 14,982,287 |
| Nov 7, 2024 | 8.23 | 8.29 | 8.20 | 8.25 | 8.25 | 0.86% | 16,772,479 |
| Nov 6, 2024 | 8.16 | 8.24 | 8.11 | 8.18 | 8.18 | -2.04% | 22,112,381 |
| Nov 5, 2024 | 8.25 | 8.36 | 8.22 | 8.35 | 8.35 | 0.48% | 15,607,627 |
| Nov 4, 2024 | 8.38 | 8.42 | 8.30 | 8.31 | 8.31 | -1.89% | 17,268,814 |
| Nov 1, 2024 | 8.42 | 8.55 | 8.41 | 8.47 | 8.47 | 1.07% | 14,193,061 |
| Oct 31, 2024 | 8.40 | 8.41 | 8.31 | 8.38 | 8.38 | -1.53% | 22,085,748 |
| Oct 30, 2024 | 8.53 | 8.56 | 8.47 | 8.51 | 8.51 | -0.82% | 19,043,506 |
| Oct 29, 2024 | 8.56 | 8.60 | 8.54 | 8.58 | 8.58 | -0.12% | 17,909,033 |
| Oct 28, 2024 | 8.55 | 8.60 | 8.49 | 8.59 | 8.59 | 1.78% | 16,016,549 |
| Oct 25, 2024 | 8.52 | 8.54 | 8.44 | 8.44 | 8.44 | -0.71% | 12,747,055 |
| Oct 24, 2024 | 8.50 | 8.54 | 8.45 | 8.50 | 8.50 | 0.95% | 14,751,727 |
| Oct 23, 2024 | 8.39 | 8.46 | 8.38 | 8.42 | 8.42 | -0.12% | 14,602,774 |
| Oct 22, 2024 | 8.43 | 8.48 | 8.38 | 8.43 | 8.43 | -0.35% | 18,172,175 |
| Oct 21, 2024 | 8.47 | 8.54 | 8.42 | 8.46 | 8.46 | -0.47% | 21,452,564 |
| Oct 18, 2024 | 8.34 | 8.51 | 8.33 | 8.50 | 8.50 | 2.66% | 20,938,848 |
| Oct 17, 2024 | 8.32 | 8.35 | 8.26 | 8.28 | 8.28 | -2.36% | 16,305,762 |
| Oct 16, 2024 | 8.44 | 8.52 | 8.37 | 8.48 | 8.48 | -0.59% | 24,894,584 |
| Oct 15, 2024 | 8.22 | 8.62 | 8.14 | 8.53 | 8.53 | 13.13% | 48,781,108 |
| Oct 14, 2024 | 7.51 | 7.55 | 7.48 | 7.54 | 7.54 | 0.40% | 9,965,057 |
| Oct 11, 2024 | 7.50 | 7.56 | 7.47 | 7.51 | 7.51 | 0.81% | 6,194,527 |
| Oct 10, 2024 | 7.49 | 7.49 | 7.41 | 7.45 | 7.45 | -1.32% | 9,587,829 |
| Oct 9, 2024 | 7.41 | 7.55 | 7.41 | 7.55 | 7.55 | 0.40% | 10,830,439 |
| Oct 8, 2024 | 7.48 | 7.53 | 7.46 | 7.52 | 7.52 | 1.21% | 9,228,908 |
| Oct 7, 2024 | 7.44 | 7.48 | 7.39 | 7.43 | 7.43 | 0.27% | 10,285,120 |
| Oct 4, 2024 | 7.36 | 7.41 | 7.35 | 7.41 | 7.41 | 0.82% | 15,038,324 |
| Oct 3, 2024 | 7.38 | 7.39 | 7.31 | 7.35 | 7.35 | -1.87% | 12,018,020 |
| Oct 2, 2024 | 7.41 | 7.49 | 7.37 | 7.49 | 7.49 | - | 11,504,400 |
| Oct 1, 2024 | 7.56 | 7.56 | 7.46 | 7.49 | 7.36 | -1.19% | 14,769,404 |
| Sep 30, 2024 | 7.66 | 7.67 | 7.50 | 7.58 | 7.45 | -1.56% | 13,215,668 |
| Sep 27, 2024 | 7.73 | 7.77 | 7.69 | 7.70 | 7.57 | -0.90% | 11,552,634 |
| Sep 26, 2024 | 7.75 | 7.83 | 7.72 | 7.77 | 7.64 | 0.91% | 13,556,028 |
| Sep 25, 2024 | 7.73 | 7.74 | 7.69 | 7.70 | 7.57 | -0.52% | 12,524,550 |
| Sep 24, 2024 | 7.58 | 7.75 | 7.58 | 7.74 | 7.61 | 2.25% | 15,807,688 |
| Sep 23, 2024 | 7.66 | 7.66 | 7.56 | 7.57 | 7.44 | - | 18,111,531 |
| Sep 20, 2024 | 7.56 | 7.65 | 7.49 | 7.57 | 7.44 | 1.47% | 21,824,428 |
| Sep 19, 2024 | 7.50 | 7.53 | 7.45 | 7.46 | 7.33 | 1.50% | 14,019,215 |
| Sep 18, 2024 | 7.37 | 7.50 | 7.33 | 7.35 | 7.22 | -0.14% | 17,455,566 |
| Sep 17, 2024 | 7.38 | 7.39 | 7.32 | 7.36 | 7.23 | -0.14% | 16,496,321 |
| Sep 16, 2024 | 7.43 | 7.45 | 7.32 | 7.37 | 7.24 | -1.21% | 14,680,285 |
| Sep 13, 2024 | 7.34 | 7.47 | 7.33 | 7.46 | 7.33 | 2.05% | 15,396,295 |
| Sep 12, 2024 | 7.29 | 7.33 | 7.27 | 7.31 | 7.19 | 0.27% | 14,572,025 |
| Sep 11, 2024 | 7.26 | 7.29 | 7.17 | 7.29 | 7.17 | -0.55% | 13,423,269 |
| Sep 10, 2024 | 7.30 | 7.34 | 7.26 | 7.33 | 7.21 | 0.41% | 18,477,083 |
| Sep 9, 2024 | 7.26 | 7.33 | 7.24 | 7.30 | 7.18 | 1.11% | 12,859,815 |
| Sep 6, 2024 | 7.28 | 7.33 | 7.21 | 7.22 | 7.10 | -2.04% | 17,911,308 |
| Sep 5, 2024 | 7.35 | 7.42 | 7.31 | 7.37 | 7.24 | -0.81% | 17,099,411 |
| Sep 4, 2024 | 7.34 | 7.44 | 7.33 | 7.43 | 7.30 | 1.36% | 13,637,414 |
| Sep 3, 2024 | 7.44 | 7.46 | 7.32 | 7.33 | 7.21 | -1.61% | 17,370,106 |
| Aug 30, 2024 | 7.46 | 7.46 | 7.41 | 7.45 | 7.32 | 0.27% | 12,942,041 |
| Aug 29, 2024 | 7.48 | 7.48 | 7.41 | 7.43 | 7.30 | 0.27% | 14,329,127 |
| Aug 28, 2024 | 7.45 | 7.47 | 7.37 | 7.41 | 7.28 | -0.27% | 9,884,459 |
| Aug 27, 2024 | 7.43 | 7.44 | 7.40 | 7.43 | 7.30 | -0.13% | 10,510,127 |
| Aug 26, 2024 | 7.40 | 7.48 | 7.40 | 7.44 | 7.31 | 0.54% | 15,512,746 |
| Aug 23, 2024 | 7.28 | 7.42 | 7.26 | 7.40 | 7.27 | 2.21% | 19,257,276 |
| Aug 22, 2024 | 7.25 | 7.31 | 7.22 | 7.24 | 7.12 | -0.14% | 14,752,778 |
| Aug 21, 2024 | 7.17 | 7.26 | 7.15 | 7.25 | 7.13 | 0.69% | 17,158,553 |
| Aug 20, 2024 | 7.17 | 7.20 | 7.15 | 7.20 | 7.08 | 0.14% | 9,834,077 |
| Aug 19, 2024 | 7.15 | 7.21 | 7.14 | 7.19 | 7.07 | 1.27% | 17,010,257 |
| Aug 16, 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 6.98 | 1.43% | 11,205,987 |
| Aug 15, 2024 | 6.93 | 7.01 | 6.92 | 7.00 | 6.88 | 1.89% | 10,641,086 |
| Aug 14, 2024 | 6.86 | 6.91 | 6.83 | 6.87 | 6.75 | -0.72% | 14,294,461 |
| Aug 13, 2024 | 6.75 | 6.95 | 6.74 | 6.92 | 6.80 | 3.13% | 18,752,320 |
| Aug 12, 2024 | 6.74 | 6.77 | 6.69 | 6.71 | 6.60 | 0.15% | 11,350,729 |
| Aug 9, 2024 | 6.69 | 6.73 | 6.67 | 6.70 | 6.59 | -0.30% | 21,556,014 |
| Aug 8, 2024 | 6.58 | 6.73 | 6.58 | 6.72 | 6.61 | 2.13% | 23,367,125 |
| Aug 7, 2024 | 6.60 | 6.73 | 6.56 | 6.58 | 6.47 | 1.08% | 24,485,396 |
| Aug 6, 2024 | 6.50 | 6.60 | 6.49 | 6.51 | 6.40 | -0.31% | 24,886,358 |
| Aug 5, 2024 | 6.46 | 6.60 | 6.41 | 6.53 | 6.42 | -3.12% | 29,405,278 |
| Aug 2, 2024 | 6.74 | 6.80 | 6.69 | 6.74 | 6.63 | -0.59% | 23,491,082 |
| Aug 1, 2024 | 6.88 | 6.95 | 6.76 | 6.78 | 6.66 | -1.60% | 20,971,861 |
| Jul 31, 2024 | 6.77 | 6.96 | 6.77 | 6.89 | 6.77 | 0.29% | 24,850,172 |
| Jul 30, 2024 | 6.73 | 6.89 | 6.72 | 6.87 | 6.75 | 1.78% | 25,351,005 |
| Jul 29, 2024 | 6.71 | 6.80 | 6.66 | 6.75 | 6.64 | 0.90% | 28,188,602 |
| Jul 26, 2024 | 6.59 | 6.70 | 6.58 | 6.69 | 6.58 | 2.14% | 16,450,830 |
| Jul 25, 2024 | 6.55 | 6.62 | 6.53 | 6.55 | 6.44 | - | 20,019,231 |
| Jul 24, 2024 | 6.62 | 6.63 | 6.55 | 6.55 | 6.44 | -1.36% | 12,247,802 |
| Jul 23, 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.53 | -1.19% | 12,646,682 |
| Jul 22, 2024 | 6.60 | 6.72 | 6.58 | 6.72 | 6.61 | 2.28% | 28,108,886 |
| Jul 19, 2024 | 6.56 | 6.61 | 6.54 | 6.57 | 6.46 | -1.05% | 16,244,439 |
| Jul 18, 2024 | 6.75 | 6.75 | 6.61 | 6.64 | 6.53 | -1.34% | 18,145,397 |
| Jul 17, 2024 | 6.74 | 6.78 | 6.70 | 6.73 | 6.62 | -0.44% | 21,808,838 |
| Jul 16, 2024 | 6.57 | 6.81 | 6.56 | 6.76 | 6.64 | 4.16% | 34,218,730 |
| Jul 15, 2024 | 6.55 | 6.58 | 6.43 | 6.49 | 6.38 | -2.84% | 27,261,691 |
| Jul 12, 2024 | 6.58 | 6.74 | 6.55 | 6.68 | 6.57 | 4.54% | 36,540,860 |
| Jul 11, 2024 | 6.38 | 6.46 | 6.35 | 6.39 | 6.28 | -0.78% | 22,713,892 |
| Jul 10, 2024 | 6.41 | 6.44 | 6.36 | 6.44 | 6.33 | 1.74% | 10,792,092 |
| Jul 9, 2024 | 6.34 | 6.38 | 6.31 | 6.33 | 6.22 | -1.09% | 14,156,354 |
| Jul 8, 2024 | 6.33 | 6.43 | 6.31 | 6.40 | 6.29 | 2.89% | 17,939,963 |
| Jul 5, 2024 | 6.24 | 6.25 | 6.12 | 6.22 | 6.11 | 0.48% | 16,555,246 |
| Jul 3, 2024 | 6.24 | 6.27 | 6.18 | 6.19 | 6.08 | -0.16% | 7,581,946 |
| Jul 2, 2024 | 6.18 | 6.22 | 6.17 | 6.20 | 6.09 | -0.96% | 9,648,696 |