Telefonaktiebolaget LM Ericsson (publ) (ERIXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:48AM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 10,000 |
| 23 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 22 May 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2,400 |
| 21 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 20 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 17 May 2024 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 800 |
| 16 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 15 May 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 600,000 |
| 14 May 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 200,200 |
| 13 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 10 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 09 May 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7,100 |
| 08 May 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2,900 |
| 07 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 06 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 03 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 02 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 01 May 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 30 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 29 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 26 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
| 25 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 24 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 15,800 |
| 23 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 22 Apr 2024 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | 300 |
| 19 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,000 |
| 18 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 17 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,501,200 |
| 16 Apr 2024 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 151,100 |
| 15 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 750,000 |
| 12 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 11 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 10 Apr 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 200 |
| 09 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3,100 |
| 08 Apr 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1,500,800 |
| 05 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,000,000 |
| 04 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1,500 |
| 03 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 02 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 685,800 |
| 01 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| 28 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 27 Mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1,100 |
| 26 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 25 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 22 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 3,800 |
| 21 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3,600 |
| 20 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 19 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 7,000 |
| 18 Mar 2024 | 5.30 | 5.38 | 5.30 | 5.30 | 5.30 | 305,300 |
| 15 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 14 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 13 Mar 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1,400 |
| 12 Mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4,000 |
| 11 Mar 2024 | 5.45 | 5.54 | 5.45 | 5.54 | 5.54 | 22,000 |
| 08 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 07 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 300 |
| 06 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 05 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 04 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 100 |
| 01 Mar 2024 | 5.41 | 5.48 | 5.41 | 5.42 | 5.42 | 1,400 |
| 29 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6,600 |
| 28 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 27 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 680,200 |
| 26 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,500,100 |
| 23 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 22 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 21 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 20 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 16 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 15 Feb 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 14 Feb 2024 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 700,600 |
| 13 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 12 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 09 Feb 2024 | 5.52 | 5.52 | 5.38 | 5.39 | 5.39 | 2,100 |
| 08 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 200 |
| 07 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 06 Feb 2024 | 5.30 | 5.39 | 5.30 | 5.39 | 5.39 | 1,900 |
| 05 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 02 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 400 |
| 01 Feb 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 3,600 |
| 31 Jan 2024 | 5.74 | 5.74 | 5.67 | 5.67 | 5.67 | 1,500 |
| 30 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 29 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 26 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 100 |
| 25 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 24 Jan 2024 | 5.73 | 5.73 | 5.70 | 5.70 | 5.70 | 453,100 |
| 23 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 50,000 |
| 22 Jan 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 400 |
| 19 Jan 2024 | 5.92 | 5.92 | 5.83 | 5.83 | 5.83 | 400,700 |
| 18 Jan 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 550,000 |
| 17 Jan 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 200,000 |
| 16 Jan 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 12 Jan 2024 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | 2,200 |
| 11 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| 09 Jan 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 100 |
| 08 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 2,200 |
| 05 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 910,800 |
| 04 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2,200 |
| 03 Jan 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 800 |
| *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.