Telefonaktiebolaget LM Ericsson (publ) (ERIC-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:52AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 57.10 | 57.30 | 56.60 | 56.70 | 56.70 | 6,751 |
| 29 Apr 2024 | 58.10 | 58.10 | 57.00 | 57.10 | 57.10 | 48,356 |
| 26 Apr 2024 | 57.80 | 58.30 | 57.50 | 58.10 | 58.10 | 20,644 |
| 25 Apr 2024 | 57.90 | 58.40 | 57.60 | 58.30 | 58.30 | 19,724 |
| 24 Apr 2024 | 58.40 | 58.60 | 57.50 | 57.90 | 57.90 | 44,750 |
| 23 Apr 2024 | 57.80 | 58.70 | 57.80 | 58.40 | 58.40 | 71,352 |
| 22 Apr 2024 | 57.10 | 58.10 | 57.10 | 57.40 | 57.40 | 81,212 |
| 19 Apr 2024 | 56.20 | 57.20 | 56.20 | 57.10 | 57.10 | 28,019 |
| 18 Apr 2024 | 56.00 | 57.50 | 55.40 | 56.80 | 56.80 | 20,200 |
| 17 Apr 2024 | 55.10 | 55.80 | 54.20 | 55.80 | 55.80 | 16,704 |
| 16 Apr 2024 | 58.00 | 58.80 | 55.40 | 55.40 | 55.40 | 161,368 |
| 15 Apr 2024 | 54.80 | 55.80 | 54.50 | 54.50 | 54.50 | 27,804 |
| 12 Apr 2024 | 55.40 | 55.90 | 54.80 | 54.80 | 54.80 | 33,946 |
| 11 Apr 2024 | 56.00 | 56.20 | 55.30 | 55.30 | 55.30 | 37,466 |
| 10 Apr 2024 | 56.40 | 57.10 | 55.80 | 56.00 | 56.00 | 31,321 |
| 09 Apr 2024 | 55.90 | 56.60 | 55.60 | 56.20 | 56.20 | 25,713 |
| 08 Apr 2024 | 55.40 | 56.20 | 55.20 | 56.00 | 56.00 | 38,769 |
| 05 Apr 2024 | 56.40 | 56.50 | 55.30 | 55.30 | 55.30 | 37,359 |
| 04 Apr 2024 | 57.10 | 57.80 | 57.00 | 57.20 | 57.20 | 61,424 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 58.10 | 58.90 | 57.70 | 58.60 | 57.25 | 20,452 |
| 02 Apr 2024 | 58.40 | 59.10 | 57.80 | 58.10 | 56.76 | 64,742 |
| 28 Mar 2024 | 58.50 | 59.70 | 58.20 | 58.40 | 57.05 | 21,077 |
| 27 Mar 2024 | 57.90 | 58.60 | 57.50 | 58.60 | 57.25 | 41,174 |
| 26 Mar 2024 | 57.20 | 57.80 | 56.10 | 57.70 | 56.37 | 36,091 |
| 25 Mar 2024 | 57.90 | 58.10 | 57.00 | 57.20 | 55.88 | 73,334 |
| 22 Mar 2024 | 57.10 | 58.10 | 57.10 | 57.90 | 56.57 | 30,614 |
| 21 Mar 2024 | 57.90 | 58.20 | 57.40 | 57.70 | 56.37 | 51,443 |
| 20 Mar 2024 | 56.70 | 57.60 | 56.70 | 57.60 | 56.27 | 39,491 |
| 19 Mar 2024 | 56.60 | 56.90 | 56.10 | 56.80 | 55.49 | 65,819 |
| 18 Mar 2024 | 59.40 | 59.90 | 56.30 | 56.30 | 55.00 | 124,037 |
| 15 Mar 2024 | 58.30 | 61.40 | 58.30 | 61.40 | 59.99 | 849,119 |
| 14 Mar 2024 | 58.20 | 58.90 | 58.00 | 58.40 | 57.05 | 72,056 |
| 13 Mar 2024 | 58.50 | 58.70 | 58.10 | 58.50 | 57.15 | 68,080 |
| 12 Mar 2024 | 57.00 | 58.60 | 57.00 | 58.60 | 57.25 | 34,798 |
| 11 Mar 2024 | 57.00 | 57.40 | 56.60 | 57.40 | 56.08 | 41,324 |
| 08 Mar 2024 | 57.10 | 57.40 | 56.50 | 57.10 | 55.78 | 47,353 |
| 07 Mar 2024 | 57.30 | 57.30 | 56.50 | 57.30 | 55.98 | 56,712 |
| 06 Mar 2024 | 56.50 | 57.40 | 56.00 | 57.40 | 56.08 | 67,145 |
| 05 Mar 2024 | 56.00 | 57.10 | 56.00 | 56.50 | 55.20 | 79,495 |
| 04 Mar 2024 | 56.60 | 56.90 | 56.30 | 56.70 | 55.39 | 65,745 |
| 01 Mar 2024 | 56.50 | 56.60 | 56.10 | 56.60 | 55.30 | 22,950 |
| 29 Feb 2024 | 56.10 | 56.70 | 55.80 | 56.60 | 55.30 | 47,164 |
| 28 Feb 2024 | 56.70 | 57.60 | 55.70 | 56.10 | 54.81 | 72,829 |
| 27 Feb 2024 | 56.00 | 56.90 | 55.40 | 56.90 | 55.59 | 61,298 |
| 26 Feb 2024 | 56.60 | 56.60 | 55.90 | 56.10 | 54.81 | 46,736 |
| 23 Feb 2024 | 56.10 | 56.70 | 56.00 | 56.70 | 55.39 | 49,373 |
| 22 Feb 2024 | 55.60 | 56.40 | 55.60 | 56.40 | 55.10 | 61,020 |
| 21 Feb 2024 | 56.30 | 56.30 | 55.20 | 55.50 | 54.22 | 50,689 |
| 20 Feb 2024 | 56.50 | 56.90 | 55.80 | 56.30 | 55.00 | 70,738 |
| 19 Feb 2024 | 55.60 | 56.90 | 55.60 | 56.90 | 55.59 | 33,975 |
| 16 Feb 2024 | 56.20 | 56.90 | 55.60 | 56.30 | 55.00 | 69,255 |
| 15 Feb 2024 | 55.60 | 56.40 | 55.60 | 56.20 | 54.91 | 29,682 |
| 14 Feb 2024 | 55.70 | 55.80 | 55.30 | 55.40 | 54.12 | 41,302 |
| 13 Feb 2024 | 57.30 | 57.30 | 55.70 | 55.70 | 54.42 | 55,747 |
| 12 Feb 2024 | 57.20 | 57.70 | 56.50 | 57.00 | 55.69 | 64,995 |
| 09 Feb 2024 | 56.50 | 60.20 | 56.20 | 57.60 | 56.27 | 167,228 |
| 08 Feb 2024 | 56.00 | 56.80 | 55.60 | 56.70 | 55.39 | 49,987 |
| 07 Feb 2024 | 56.40 | 56.50 | 55.80 | 55.90 | 54.61 | 45,740 |
| 06 Feb 2024 | 56.40 | 56.70 | 55.90 | 56.40 | 55.10 | 95,191 |
| 05 Feb 2024 | 56.70 | 56.90 | 56.10 | 56.40 | 55.10 | 50,464 |
| 02 Feb 2024 | 57.00 | 57.10 | 56.50 | 56.60 | 55.30 | 52,413 |
| 01 Feb 2024 | 57.30 | 58.10 | 56.50 | 56.60 | 55.30 | 110,956 |
| 31 Jan 2024 | 58.10 | 58.20 | 56.90 | 57.30 | 55.98 | 559,636 |
| 30 Jan 2024 | 60.70 | 60.90 | 58.80 | 58.90 | 57.54 | 134,705 |
| 29 Jan 2024 | 60.50 | 60.90 | 60.10 | 60.50 | 59.11 | 36,971 |
| 26 Jan 2024 | 60.60 | 60.60 | 59.70 | 60.50 | 59.11 | 79,920 |
| 25 Jan 2024 | 60.20 | 61.00 | 60.00 | 60.40 | 59.01 | 184,570 |
| 24 Jan 2024 | 61.90 | 62.40 | 60.20 | 60.30 | 58.91 | 177,867 |
| 23 Jan 2024 | 61.10 | 65.10 | 60.00 | 64.20 | 62.72 | 550,220 |
| 22 Jan 2024 | 62.50 | 62.90 | 62.10 | 62.20 | 60.77 | 47,111 |
| 19 Jan 2024 | 64.60 | 64.60 | 62.20 | 62.40 | 60.96 | 60,839 |
| 18 Jan 2024 | 64.20 | 64.80 | 64.10 | 64.50 | 63.01 | 329,789 |
| 17 Jan 2024 | 66.00 | 66.00 | 64.10 | 64.10 | 62.62 | 64,803 |
| 16 Jan 2024 | 66.30 | 67.00 | 65.70 | 65.70 | 64.19 | 29,122 |
| 15 Jan 2024 | 66.70 | 66.80 | 66.20 | 66.40 | 64.87 | 29,226 |
| 12 Jan 2024 | 66.10 | 66.50 | 65.40 | 66.30 | 64.77 | 82,532 |
| 11 Jan 2024 | 65.50 | 66.80 | 65.50 | 65.80 | 64.28 | 65,278 |
| 10 Jan 2024 | 63.60 | 64.70 | 63.60 | 64.70 | 63.21 | 27,935 |
| 09 Jan 2024 | 63.40 | 64.20 | 63.40 | 63.90 | 62.43 | 18,597 |
| 08 Jan 2024 | 63.00 | 63.60 | 63.00 | 63.20 | 61.74 | 37,960 |
| 05 Jan 2024 | 63.70 | 64.00 | 63.00 | 63.00 | 61.55 | 27,118 |
| 04 Jan 2024 | 63.30 | 64.10 | 63.30 | 63.40 | 61.94 | 14,884 |
| 03 Jan 2024 | 64.20 | 64.40 | 63.10 | 63.10 | 61.65 | 43,274 |
| 02 Jan 2024 | 63.80 | 64.70 | 63.70 | 64.30 | 62.82 | 39,733 |
| 29 Dec 2023 | 63.40 | 64.30 | 63.40 | 63.80 | 62.33 | 19,511 |
| 28 Dec 2023 | 64.10 | 64.20 | 63.30 | 63.40 | 61.94 | 9,918 |
| 27 Dec 2023 | 63.70 | 64.30 | 63.50 | 63.90 | 62.43 | 20,536 |
| 22 Dec 2023 | 63.00 | 63.80 | 63.00 | 63.60 | 62.13 | 17,617 |
| 21 Dec 2023 | 63.20 | 63.30 | 62.90 | 62.90 | 61.45 | 20,982 |
| 20 Dec 2023 | 62.40 | 63.50 | 62.40 | 63.20 | 61.74 | 22,428 |
| 19 Dec 2023 | 61.90 | 63.00 | 61.50 | 63.00 | 61.55 | 30,131 |
| 18 Dec 2023 | 62.00 | 62.70 | 61.80 | 62.10 | 60.67 | 53,577 |
| 15 Dec 2023 | 63.00 | 63.30 | 62.40 | 62.40 | 60.96 | 76,375 |
| 14 Dec 2023 | 61.70 | 62.90 | 61.70 | 62.90 | 61.45 | 55,145 |
| 13 Dec 2023 | 61.90 | 62.00 | 61.00 | 61.00 | 59.59 | 12,679 |
| 12 Dec 2023 | 61.30 | 62.30 | 61.20 | 62.00 | 60.57 | 15,466 |
| 11 Dec 2023 | 61.70 | 61.80 | 61.10 | 61.10 | 59.69 | 14,575 |
| 08 Dec 2023 | 60.30 | 61.90 | 60.30 | 61.90 | 60.47 | 19,846 |
| 07 Dec 2023 | 61.00 | 61.00 | 59.80 | 60.30 | 58.91 | 15,343 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.