Telefonaktiebolaget L M Ericsson (ERCB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 20 |
| 25 Jun 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 24 Jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 21 Jun 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 20 Jun 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 19 Jun 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 18 Jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 17 Jun 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 20 |
| 14 Jun 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 13 Jun 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 12 Jun 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 11 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 10 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 07 Jun 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 06 Jun 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 05 Jun 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 04 Jun 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 03 Jun 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 31 May 2024 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 1,000 |
| 30 May 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 29 May 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 28 May 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 27 May 2024 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | 30 |
| 24 May 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 3,500 |
| 23 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 22 May 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 21 May 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 20 May 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 17 May 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 16 May 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 15 May 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 14 May 2024 | 4.99 | 5.27 | 4.99 | 5.27 | 5.27 | 20 |
| 13 May 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 10 May 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 09 May 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 08 May 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 07 May 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 06 May 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 03 May 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 02 May 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 30 Apr 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| 29 Apr 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 26 Apr 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 25 Apr 2024 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 1,100 |
| 24 Apr 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 23 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 22 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 19 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 18 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 17 Apr 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 16 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 15 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 12 Apr 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 11 Apr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 10 Apr 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 09 Apr 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 08 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 05 Apr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 04 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.62 | - |
| 02 Apr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.68 | - |
| 28 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
| 27 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
| 26 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 3.60 | - |
| 25 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
| 22 Mar 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 3.64 | - |
| 21 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.68 | - |
| 20 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
| 19 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 3.58 | - |
| 18 Mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 3.84 | - |
| 15 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 3.76 | - |
| 14 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.78 | - |
| 13 Mar 2024 | 5.18 | 5.21 | 5.18 | 5.21 | 3.79 | 480 |
| 12 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 3.72 | - |
| 11 Mar 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
| 08 Mar 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 3.70 | - |
| 07 Mar 2024 | 5.07 | 5.09 | 5.07 | 5.09 | 3.71 | 1,100 |
| 06 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 3.59 | - |
| 05 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
| 04 Mar 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 3.67 | - |
| 01 Mar 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.66 | - |
| 29 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.62 | - |
| 28 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 3.69 | - |
| 27 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 3.61 | - |
| 26 Feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 3.67 | - |
| 23 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.66 | - |
| 22 Feb 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 3.60 | - |
| 21 Feb 2024 | 4.94 | 4.94 | 4.91 | 4.91 | 3.57 | 50 |
| 20 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
| 19 Feb 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 3.61 | - |
| 16 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.60 | - |
| 15 Feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 3.59 | - |
| 14 Feb 2024 | 4.86 | 4.93 | 4.86 | 4.93 | 3.59 | 100 |
| 13 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 3.75 | - |
| 12 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 3.70 | 64 |
| 09 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.64 | - |
| 08 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.60 | - |
| 07 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.63 | - |
| 06 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.61 | - |
| *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.