New Zealand markets closed

Telefonaktiebolaget LM Ericsson (publ) (ERIC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.53+0.02 (+0.45%)
As of 12:05PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.455.565.455.535.535,298,549
27 Mar 20245.395.525.395.515.5110,438,500
26 Mar 20245.415.455.405.435.4310,187,100
25 Mar 20245.385.435.345.385.3811,847,300
22 Mar 20245.485.515.415.435.4311,517,500
21 Mar 20245.525.575.495.495.4916,533,300
20 Mar 20245.435.565.435.565.5616,131,600
19 Mar 20245.365.465.345.455.4519,662,300
18 Mar 20245.535.545.325.335.3331,074,200
15 Mar 20245.755.795.735.745.7412,269,200
14 Mar 20245.695.705.645.685.6816,005,600
13 Mar 20245.725.755.675.695.6912,688,200
12 Mar 20245.685.715.635.695.6914,544,300
11 Mar 20245.565.605.565.575.579,545,800
08 Mar 20245.585.625.555.565.5618,592,800
07 Mar 20245.565.625.555.585.5815,961,600
06 Mar 20245.495.605.465.575.5722,163,200
05 Mar 20245.475.485.385.395.3924,833,100
04 Mar 20245.475.515.445.505.509,651,600
01 Mar 20245.445.495.405.485.4813,045,300
29 Feb 20245.455.505.425.445.4415,851,800
28 Feb 20245.435.455.385.425.4217,174,000
27 Feb 20245.445.515.445.515.519,634,000
26 Feb 20245.455.475.415.425.4211,864,900
23 Feb 20245.465.485.425.465.4612,167,200
22 Feb 20245.425.475.415.465.4613,410,300
21 Feb 20245.315.355.305.355.3521,792,400
20 Feb 20245.355.435.345.365.3620,100,300
16 Feb 20245.325.365.285.325.3214,224,400
15 Feb 20245.335.395.325.355.3515,793,000
14 Feb 20245.245.315.215.315.3117,779,900
13 Feb 20245.295.345.205.215.2124,712,400
12 Feb 20245.415.495.415.475.4711,912,100
09 Feb 20245.505.505.415.495.4921,002,000
08 Feb 20245.385.415.375.395.3910,972,700
07 Feb 20245.355.375.315.355.3515,302,100
06 Feb 20245.315.405.305.385.3821,767,400
05 Feb 20245.335.365.315.315.3118,852,500
02 Feb 20245.455.465.355.435.4326,942,400
01 Feb 20245.475.535.455.505.5021,148,900
31 Jan 20245.555.605.505.515.5121,918,700
30 Jan 20245.685.705.625.675.6713,787,100
29 Jan 20245.745.795.725.785.7817,997,500
26 Jan 20245.755.805.745.785.7812,941,400
25 Jan 20245.735.805.735.765.7618,838,300
24 Jan 20245.895.915.625.665.6634,162,700
23 Jan 20245.966.165.885.895.8927,428,700
22 Jan 20245.825.875.785.845.8423,541,700
19 Jan 20245.875.925.825.895.8919,466,500
18 Jan 20246.096.146.086.146.1412,738,700
17 Jan 20246.066.076.016.056.0516,362,000
16 Jan 20246.126.146.066.106.1013,006,200
12 Jan 20246.226.256.206.236.2314,775,200
11 Jan 20246.276.286.096.166.1618,705,900
10 Jan 20246.116.186.106.176.1712,049,400
09 Jan 20246.096.136.056.116.1112,467,800
08 Jan 20246.096.166.056.166.1612,380,400
05 Jan 20246.096.156.016.056.0511,752,200
04 Jan 20246.146.196.116.156.1512,498,900
03 Jan 20246.146.146.066.086.0821,107,900
02 Jan 20246.266.306.196.206.2014,496,000
29 Dec 20236.276.356.256.306.307,315,300
28 Dec 20236.326.356.316.336.334,440,200
27 Dec 20236.326.366.316.346.348,263,300
26 Dec 20236.216.266.186.246.243,355,600
22 Dec 20236.246.306.206.226.227,644,900
21 Dec 20236.116.176.076.166.1613,145,100
20 Dec 20236.106.186.066.076.0713,157,100
19 Dec 20236.046.106.036.096.099,497,800
18 Dec 20235.995.995.945.975.978,872,800
15 Dec 20236.016.025.935.995.9919,190,900
14 Dec 20236.006.095.976.046.0413,696,500
13 Dec 20235.745.825.645.815.8116,143,200
12 Dec 20235.775.775.715.725.728,552,000
11 Dec 20235.705.725.665.685.689,155,800
08 Dec 20235.665.725.645.665.6612,370,000
07 Dec 20235.495.605.445.595.5918,711,400
06 Dec 20235.585.625.535.565.5615,698,400
05 Dec 20235.445.575.335.465.4651,658,800
04 Dec 20235.115.285.095.255.2533,636,100
01 Dec 20234.895.054.865.025.0216,053,700
30 Nov 20234.974.974.884.894.898,420,800
29 Nov 20235.025.075.005.015.019,201,800
28 Nov 20234.924.964.924.944.946,614,800
27 Nov 20234.964.984.934.944.945,260,400
24 Nov 20234.985.004.974.974.972,852,000
22 Nov 20234.995.004.934.944.946,275,000
21 Nov 20235.005.034.954.954.956,926,000
20 Nov 20234.975.054.965.045.049,464,500
17 Nov 20234.934.934.884.924.925,156,100
16 Nov 20234.824.874.794.844.848,792,000
15 Nov 20234.864.924.854.874.875,523,000
14 Nov 20234.774.814.754.804.808,138,500
13 Nov 20234.584.614.564.584.588,798,600
10 Nov 20234.574.624.544.624.626,107,300
09 Nov 20234.664.674.584.614.616,150,800
08 Nov 20234.624.664.604.624.628,191,700
07 Nov 20234.614.654.584.614.617,514,300
06 Nov 20234.674.684.624.644.644,553,500
03 Nov 20234.594.704.594.674.677,736,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...