Ericsson [L.M.] Telephone Co. (OP: ERIXF )

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2021		13.32	13.32	13.32	30	+0.15(+1.15%)
May 26, 2021	13.17	13.17	13.17	13.17	200,216	-0.28(-2.08%)
May 25, 2021	13.45	13.45	13.45	13.45	100,116	-0.27(-1.98%)
May 20, 2021		13.72	13.72	13.72	561	-0.09(-0.64%)
May 19, 2021	12.92	13.81	12.78	13.81	538	+0.71(+5.42%)
May 17, 2021		13.10	13.10	13.10	53	+0.10(+0.77%)
May 14, 2021	13.07	13.07	13.00	13.00	50,536	+0.00(+0.00%)
May 13, 2021	13.00	13.00	13.00	13.00	219	-0.28(-2.10%)
May 11, 2021		13.28	13.28	13.28	1,766	-0.34(-2.51%)
May 10, 2021	13.62	13.62	13.62	13.62	169,241	-0.01(-0.04%)
May 06, 2021		13.62	13.62	13.62	5,254	+0.18(+1.30%)
May 05, 2021		13.45	13.45	13.45	50	+0.00(+0.00%)
May 04, 2021	13.45	13.45	13.45	13.45	14,746	-0.35(-2.54%)
May 03, 2021	13.65	13.91	13.65	13.80	29,078	-0.10(-0.72%)
Apr 30, 2021	13.45	13.90	13.45	13.90	100,800	+0.04(+0.25%)
Apr 29, 2021	13.89	13.89	13.82	13.87	1,537	-0.13(-0.96%)
Apr 27, 2021		14.00	14.00	14.00	0	-0.19(-1.30%)
Apr 26, 2021	14.19	14.19	14.19	14.19	147,156	-0.10(-0.68%)
Apr 23, 2021		14.28	14.28	14.28	9	+0.00(+0.00%)
Apr 22, 2021	14.28	14.28	14.28	14.28	138,038	-0.08(-0.54%)
Apr 21, 2021	14.30	14.40	14.30	14.36	1,162	+0.66(+4.86%)
Apr 20, 2021	13.90	13.90	13.70	13.70	1,250	-0.21(-1.47%)
Apr 19, 2021	14.10	14.10	13.90	13.90	8,497	-0.19(-1.34%)
Apr 16, 2021	14.05	14.09	14.05	14.09	600	+0.19(+1.39%)
Apr 15, 2021	13.89	13.89	13.89	13.89	3,275	+0.12(+0.91%)
Apr 14, 2021	13.77	13.77	13.77	13.77	540	-0.28(-1.96%)
Apr 13, 2021	13.78	14.05	13.78	14.04	605,269	+0.32(+2.37%)
Apr 12, 2021	13.90	13.98	13.72	13.72	3,214	-0.25(-1.82%)
Apr 09, 2021		14.07	14.07	13.97	306	-0.10(-0.68%)
Apr 08, 2021	13.90	14.07	13.90	14.07	3,313	+0.33(+2.40%)
Apr 07, 2021	13.95	13.95	13.45	13.74	118,476	+0.24(+1.81%)
Apr 06, 2021	13.60	13.60	13.50	13.50	37,095	-0.24(-1.78%)
Apr 05, 2021	13.40	13.74	13.00	13.74	900	+0.44(+3.31%)
Apr 01, 2021	13.30	13.30	13.30	13.30	51,500	+0.24(+1.84%)
Mar 31, 2021	13.20	13.20	13.06	13.06	706	-0.22(-1.66%)
Mar 30, 2021	13.30	13.30	13.13	13.28	400,475	+0.01(+0.08%)
Mar 29, 2021		13.27	13.27	13.27	128	+0.00(+0.00%)
Mar 26, 2021		13.27	13.27	13.27	10	+0.00(+0.00%)
Mar 25, 2021		13.27	13.27	13.27	130,055	+0.00(+0.00%)
Mar 24, 2021	13.24	13.28	13.24	13.27	930,135	-0.33(-2.43%)
Mar 23, 2021	13.50	13.60	13.50	13.60	30,250	+0.12(+0.89%)
Mar 22, 2021	13.38	13.48	13.38	13.48	3,344	+0.16(+1.16%)
Mar 19, 2021	13.32	13.32	13.32	13.32	351,000	-0.37(-2.67%)
Mar 18, 2021	13.69	13.69	13.69	13.69	111	+0.03(+0.22%)
Mar 17, 2021		13.66	13.66	13.66	40	+0.00(+0.00%)
Mar 16, 2021	13.66	13.66	13.66	13.66	100,336	+0.17(+1.26%)
Mar 15, 2021	13.49	13.51	13.49	13.49	450	+0.17(+1.28%)
Mar 12, 2021	13.10	13.32	13.10	13.32	3,100	+0.26(+1.99%)
Mar 11, 2021	13.06	13.06	13.06	13.06	406	+0.53(+4.23%)
Mar 10, 2021	12.53	12.53	12.53	12.53	200,315	+0.22(+1.79%)
Mar 09, 2021	12.31	12.31	12.30	12.31	150,381	+0.31(+2.58%)
Mar 08, 2021	12.00	12.00	12.00	12.00	223	+0.00(+0.00%)
Mar 05, 2021	12.00	12.20	12.00	12.00	7,500	-0.19(-1.54%)
Mar 04, 2021	12.34	12.34	12.19	12.19	150,202	-0.36(-2.88%)
Mar 03, 2021	12.55	12.55	12.55	12.55	110	-0.20(-1.57%)
Mar 02, 2021	12.75	12.75	12.75	12.75	150	+0.16(+1.27%)
Mar 01, 2021	12.59	12.59	12.59	12.59	295	-0.08(-0.63%)
Feb 26, 2021	12.52	12.67	12.52	12.67	106,000	-0.09(-0.71%)
Feb 25, 2021	12.82	12.82	12.76	12.76	1,182	+0.26(+2.08%)
Feb 24, 2021	12.50	12.50	12.50	12.50	190	-0.05(-0.40%)
Feb 23, 2021	12.55	12.60	12.55	12.55	385	-0.15(-1.18%)
Feb 22, 2021	13.05	13.05	12.70	12.70	401,155	-0.31(-2.38%)
Feb 19, 2021	13.40	13.40	13.01	13.01	250,100	-0.13(-1.01%)
Feb 18, 2021		13.00	13.00	13.14	100,150	+0.14(+1.09%)
Feb 17, 2021	13.10	13.10	13.00	13.00	3,902	-0.50(-3.71%)
Feb 16, 2021	13.54	13.54	13.50	13.50	3,658	-0.25(-1.82%)
Feb 12, 2021	13.75	13.75	13.75	13.75	700	+0.16(+1.18%)
Feb 11, 2021	13.59	13.59	13.59	13.59	928	+0.12(+0.89%)
Feb 10, 2021	13.47	13.47	13.47	13.47	2,068	-0.08(-0.59%)
Feb 09, 2021	13.55	13.55	13.55	13.55	250	+0.28(+2.12%)
Feb 08, 2021		13.55	13.55	13.27	2,425	-0.28(-2.08%)
Feb 05, 2021	13.55	13.55	13.55	13.55	300	+0.50(+3.83%)
Feb 04, 2021	13.05	13.05	13.05	13.05	220	-0.20(-1.51%)
Feb 03, 2021	13.18	13.25	12.82	13.25	2,302	+0.65(+5.16%)
Feb 02, 2021	12.70	12.71	12.60	12.60	21,015	-0.30(-2.33%)
Feb 01, 2021	12.58	12.90	12.45	12.90	868,782	+0.36(+2.87%)
Jan 29, 2021	12.51	12.54	12.30	12.54	632,900	+0.82(+6.98%)
Jan 28, 2021	12.21	12.21	11.67	11.72	2,227,130	-0.76(-6.07%)
Jan 27, 2021	12.05	14.00	11.80	12.48	1,142,183	+0.37(+3.02%)
Jan 26, 2021	12.27	12.27	12.11	12.11	3,713	+0.04(+0.32%)
Jan 25, 2021	11.89	12.07	11.89	12.07	552,667	+0.23(+1.98%)
Jan 22, 2021		11.84	11.84	11.84	477	+0.00(+0.00%)
Jan 21, 2021	11.84	11.84	11.84	11.84	425	+0.02(+0.17%)
Jan 20, 2021	11.82	11.82	11.82	11.82	1,543	-0.01(-0.08%)
Jan 19, 2021	11.78	11.83	11.78	11.83	3,577	+0.10(+0.81%)
Jan 15, 2021	11.73	11.73	11.73	11.73	200	-0.16(-1.30%)
Jan 14, 2021		11.89	11.89	11.89	250,067	+0.00(+0.00%)
Jan 13, 2021		11.89	11.89	11.89	84	+0.00(+0.00%)
Jan 12, 2021	11.76	11.89	11.76	11.89	2,089	+0.09(+0.76%)
Jan 11, 2021	11.80	11.90	11.80	11.80	8,562	-0.30(-2.48%)
Jan 08, 2021	12.01	12.10	12.01	12.10	300	+0.07(+0.62%)
Jan 07, 2021	12.03	12.03	12.03	12.03	37,928	-0.19(-1.52%)
Jan 06, 2021	12.21	12.22	12.21	12.21	276,429	+0.09(+0.78%)
Jan 05, 2021	12.13	12.23	12.05	12.12	7,039	-0.01(-0.12%)
Jan 04, 2021	12.16	12.23	12.13	12.13	1,956	+0.21(+1.80%)
Dec 31, 2020		11.92	11.92	11.92	4,831	-0.07(-0.62%)
Dec 30, 2020		11.99	11.99	11.99	4,831	+0.00(+0.00%)
Dec 29, 2020	11.99	11.99	11.99	11.99	21,871	+0.22(+1.87%)
Dec 28, 2020		11.77	11.77	11.77	1	+0.00(+0.00%)
Dec 23, 2020		11.77	11.77	11.77	0	+0.17(+1.47%)
Dec 21, 2020		11.60	11.60	11.60	0	-0.32(-2.65%)
Dec 18, 2020	11.99	11.99	11.92	11.92	900	-0.08(-0.70%)
Dec 17, 2020	12.09	12.09	12.00	12.00	320	+0.13(+1.09%)
Dec 16, 2020	11.92	11.92	11.81	11.87	402,178	+0.17(+1.46%)
Dec 15, 2020		11.70	11.70	11.70	68	+0.00(+0.00%)
Dec 14, 2020	11.80	11.80	11.70	11.70	2,006	-0.10(-0.85%)
Dec 11, 2020	11.80	11.80	11.80	11.80	15,700	-0.50(-4.07%)
Dec 10, 2020	12.30	12.30	12.30	12.30	9,301	-0.12(-0.94%)
Dec 09, 2020	12.42	12.42	12.42	12.42	228,646	-0.07(-0.58%)
Dec 08, 2020	12.49	12.49	12.49	12.49	310	+0.09(+0.73%)
Dec 07, 2020		12.40	12.40	12.40	11	+0.00(+0.00%)
Dec 04, 2020	12.40	12.40	12.40	12.40	500	+0.11(+0.85%)
Dec 03, 2020	12.29	12.29	12.29	12.29	300	-0.03(-0.25%)
Dec 02, 2020	12.30	12.33	12.30	12.33	106,525	-0.08(-0.64%)
Dec 01, 2020	12.40	12.40	12.40	12.40	200,010	-0.01(-0.04%)
Nov 30, 2020		12.41	12.41	12.41	2,612	+0.00(+0.00%)
Nov 27, 2020	12.36	12.41	12.36	12.41	6,300	+0.10(+0.81%)
Nov 25, 2020	12.31	12.31	12.31	12.31	500	+0.26(+2.15%)
Nov 24, 2020	12.05	12.05	12.05	12.05	5,085	+0.14(+1.18%)
Nov 23, 2020	11.96	11.96	11.91	11.91	9,145	-0.19(-1.57%)
Nov 20, 2020	12.00	12.10	12.00	12.10	600	+0.03(+0.28%)
Nov 19, 2020		12.05	12.05	12.07	29,413	+0.02(+0.14%)
Nov 18, 2020	12.05	12.05	12.05	12.05	100,524	-0.05(-0.45%)
Nov 17, 2020	12.11	12.11	12.11	12.11	170	+0.30(+2.58%)
Nov 16, 2020		11.80	11.80	11.80	2,075	+0.00(+0.00%)
Nov 13, 2020	11.90	11.90	11.80	11.80	744,300	-0.20(-1.67%)
Nov 12, 2020	12.00	12.00	12.00	12.00	350,767	+0.18(+1.52%)
Nov 11, 2020	11.84	11.91	11.82	11.82	327,588	-0.54(-4.36%)
Nov 10, 2020		12.36	12.36	12.36	626,687	+0.00(+0.00%)
Nov 09, 2020	12.36	12.36	12.36	12.36	1,651	+0.26(+2.14%)
Nov 06, 2020	12.05	12.10	12.05	12.10	6,200	+0.05(+0.41%)
Nov 05, 2020	12.05	12.05	12.05	12.05	135,550	+0.37(+3.18%)
Nov 04, 2020	11.68	11.68	11.68	11.68	35,478	+0.40(+3.56%)
Nov 03, 2020		11.28	11.28	11.28	40	+0.00(+0.00%)
Nov 02, 2020		11.19	11.19	11.28	250,138	+0.08(+0.75%)
Oct 30, 2020	11.18	11.19	11.18	11.19	200	-0.13(-1.18%)
Oct 29, 2020	11.33	11.33	11.33	11.33	106,697	-0.72(-6.00%)
Oct 28, 2020		12.05	12.05	12.05	40	+0.00(+0.00%)
Oct 27, 2020	12.05	12.05	12.05	12.05	75,333	+0.01(+0.11%)
Oct 26, 2020	12.00	12.04	12.00	12.04	720	-0.31(-2.53%)
Oct 23, 2020	12.35	12.38	12.28	12.35	1,300	-0.03(-0.24%)
Oct 22, 2020	12.30	12.55	12.30	12.38	151,743	+1.08(+9.56%)
Oct 21, 2020		11.30	11.30	11.30	119	+0.00(+0.00%)
Oct 20, 2020	11.29	11.30	11.29	11.30	4,500	+0.28(+2.54%)
Oct 19, 2020	10.95	11.03	10.95	11.02	800,826	+0.28(+2.61%)
Oct 16, 2020	10.79	10.79	10.65	10.74	2,600	+0.09(+0.87%)
Oct 15, 2020	10.65	10.69	10.59	10.65	93,921	-0.13(-1.19%)
Oct 14, 2020	10.78	10.78	10.78	10.78	130	-0.07(-0.69%)
Oct 13, 2020	10.85	10.85	10.85	10.85	236	+0.03(+0.28%)
Oct 12, 2020		10.82	10.82	10.82	37	+0.00(+0.00%)
Oct 09, 2020	10.82	10.82	10.82	10.82	100	+0.15(+1.44%)
Oct 08, 2020	10.67	10.67	10.67	10.67	6,021	-0.17(-1.61%)
Oct 07, 2020		10.84	10.84	10.84	117	+0.00(+0.00%)
Oct 06, 2020	10.84	10.84	10.84	10.84	1,594	+0.11(+1.03%)
Oct 05, 2020	10.73	10.73	10.73	10.73	139,032	+0.08(+0.75%)
Oct 02, 2020		10.65	10.65	10.65	2	+0.00(+0.00%)
Oct 01, 2020	10.65	10.65	10.65	10.65	257,900	-0.35(-3.18%)
Sep 30, 2020	11.00	11.00	11.00	11.00	220	+0.51(+4.86%)
Sep 29, 2020		10.49	10.49	10.49	200,025	+0.00(+0.00%)
Sep 28, 2020		10.49	10.49	10.49	200,010	+0.00(+0.00%)
Sep 25, 2020	10.49	10.49	10.49	10.49	150,200	+0.07(+0.71%)
Sep 24, 2020	10.53	10.53	10.42	10.42	2,088	-0.42(-3.91%)
Sep 23, 2020	10.84	10.84	10.84	10.84	154,351	+0.02(+0.14%)
Sep 22, 2020	10.93	10.93	10.82	10.82	840	+0.07(+0.66%)
Sep 21, 2020	10.92	10.92	10.75	10.75	497,540	-0.35(-3.12%)
Sep 18, 2020	11.25	11.25	11.10	11.10	550,300	+0.20(+1.83%)
Sep 17, 2020		10.90	10.90	10.90	17	+0.00(+0.00%)
Sep 16, 2020	11.10	11.10	10.90	10.90	341	+0.04(+0.37%)
Sep 15, 2020	11.00	11.05	10.86	10.86	260,855	-0.04(-0.37%)
Sep 14, 2020	10.90	10.90	10.90	10.90	321	-0.15(-1.36%)
Sep 11, 2020	11.05	11.05	11.05	11.05	100	-0.06(-0.54%)
Sep 10, 2020	11.11	11.11	11.11	11.11	3,716	-0.04(-0.36%)
Sep 09, 2020	11.15	11.15	11.15	11.15	641	+0.25(+2.29%)
Sep 08, 2020	11.10	11.10	10.90	10.90	3,399	-0.18(-1.62%)
Sep 04, 2020	11.19	11.19	11.08	11.08	660,300	+0.03(+0.27%)
Sep 03, 2020	11.31	11.31	11.05	11.05	2,000,511	-0.46(-4.03%)
Sep 02, 2020	11.60	11.60	11.45	11.51	601,176	-0.04(-0.31%)
Sep 01, 2020	11.55	11.55	11.55	11.55	257	-0.05(-0.43%)
Aug 31, 2020	11.70	11.70	11.60	11.60	495	-0.20(-1.69%)
Aug 28, 2020	11.80	11.80	11.80	11.80	200	+0.00(+0.00%)
Aug 27, 2020	11.94	11.94	11.80	11.80	6,970	+0.05(+0.43%)
Aug 26, 2020	11.90	11.90	11.75	11.75	2,406	+0.19(+1.64%)
Aug 25, 2020	11.55	11.60	11.55	11.56	5,702	+0.13(+1.10%)
Aug 24, 2020	11.50	11.60	11.43	11.43	7,048	+0.14(+1.28%)
Aug 21, 2020	11.41	11.41	11.29	11.29	900	-0.25(-2.16%)
Aug 20, 2020	11.50	11.54	11.50	11.54	2,423	-0.16(-1.37%)
Aug 19, 2020	11.70	11.70	11.70	11.70	201	+0.00(+0.00%)
Aug 18, 2020	11.54	11.70	11.54	11.70	7,154	+0.05(+0.43%)
Aug 17, 2020	11.62	11.65	11.62	11.65	1,478	-0.14(-1.19%)
Aug 14, 2020		11.79	11.79	11.79	115	+0.00(+0.00%)
Aug 13, 2020	11.81	11.81	11.79	11.79	219	+0.06(+0.49%)
Aug 12, 2020		11.81	11.81	11.73	140,399	-0.08(-0.65%)
Aug 11, 2020	11.69	11.81	11.69	11.81	2,999	+0.12(+1.03%)
Aug 10, 2020	11.69	11.69	11.69	11.69	300	+0.04(+0.34%)
Aug 07, 2020	11.65	11.65	11.65	11.65	100	-0.05(-0.43%)
Aug 06, 2020	11.70	11.70	11.70	11.70	242	-0.02(-0.17%)
Aug 05, 2020	11.72	11.72	11.72	11.72	2,012	+0.06(+0.54%)
Aug 04, 2020	11.70	11.70	11.66	11.66	348	-0.12(-1.04%)
Aug 03, 2020	11.70	11.78	11.65	11.78	3,350	+0.30(+2.61%)
Jul 31, 2020	11.61	11.61	11.48	11.48	500	+0.06(+0.52%)
Jul 30, 2020	11.40	11.45	11.40	11.42	2,007	-0.10(-0.90%)
Jul 29, 2020	11.35	11.55	11.35	11.53	3,181	+0.12(+1.01%)
Jul 28, 2020	11.60	11.60	11.41	11.41	498	-0.27(-2.31%)
Jul 27, 2020	11.56	11.68	11.56	11.68	76,360	+0.28(+2.46%)
Jul 24, 2020	11.31	11.41	11.30	11.40	2,300	-0.21(-1.81%)
Jul 23, 2020	11.80	11.89	11.61	11.61	6,179	-0.19(-1.61%)
Jul 22, 2020	11.71	11.80	11.71	11.80	2,095	+0.10(+0.85%)
Jul 21, 2020	11.58	11.70	11.56	11.70	2,689	+0.13(+1.17%)
Jul 20, 2020	11.18	11.56	11.15	11.56	410,999	+0.74(+6.84%)
Jul 17, 2020	10.80	10.97	10.79	10.82	17,500	+1.16(+12.06%)
Jul 16, 2020	9.800	9.800	9.650	9.660	410,763	-0.18(-1.83%)
Jul 15, 2020	9.870	9.870	9.650	9.840	1,121,653	+0.20(+2.07%)
Jul 14, 2020	9.550	9.670	9.550	9.640	1,049	+0.14(+1.47%)
Jul 13, 2020	9.500	9.500	9.500	9.500	100	+0.04(+0.48%)
Jul 10, 2020	9.440	9.520	9.440	9.455	2,700	+0.11(+1.16%)
Jul 09, 2020	9.421	9.421	9.347	9.347	10,917	-0.25(-2.64%)
Jul 08, 2020	9.483	9.600	9.483	9.600	5,628	-0.04(-0.41%)
Jul 07, 2020	9.600	9.640	9.530	9.640	558,537	-0.30(-3.02%)
Jul 06, 2020	9.800	10.00	9.675	9.940	2,815,315	+0.71(+7.69%)
Jul 02, 2020	9.340	9.340	9.230	9.230	5,600	-0.18(-1.90%)
Jul 01, 2020	9.286	9.470	9.150	9.409	19,042	+0.16(+1.72%)
Jun 30, 2020		9.250	9.250	9.250	83	+0.00(+0.00%)
Jun 29, 2020	9.350	9.350	9.250	9.250	427	-0.01(-0.12%)
Jun 26, 2020	9.340	9.340	9.260	9.261	1,250,100	-0.18(-1.89%)
Jun 25, 2020	8.930	9.440	8.930	9.440	1,025	+0.44(+4.89%)
Jun 24, 2020	9.200	9.200	9.000	9.000	12,711	-0.30(-3.23%)
Jun 23, 2020	9.290	9.400	9.290	9.300	3,822	+0.07(+0.76%)
Jun 22, 2020	9.250	9.250	9.150	9.230	4,195	+0.18(+1.99%)
Jun 19, 2020	9.092	9.092	9.050	9.050	1,200	-0.14(-1.52%)
Jun 18, 2020	9.250	9.250	9.190	9.190	510	-0.34(-3.58%)
Jun 17, 2020	9.217	9.531	9.217	9.531	1,308	+0.38(+4.16%)
Jun 16, 2020	9.100	9.150	9.100	9.150	10,014	-0.10(-1.08%)
Jun 15, 2020	8.800	9.300	8.800	9.250	2,332	+0.43(+4.88%)
Jun 12, 2020	8.820	8.820	8.820	8.820	300	-0.08(-0.90%)
Jun 11, 2020	9.250	9.250	8.900	8.900	3,692	-0.50(-5.31%)
Jun 10, 2020	9.390	9.399	9.350	9.399	505,265	+0.03(+0.31%)
Jun 09, 2020	9.313	9.370	9.250	9.370	6,593	+0.05(+0.54%)
Jun 08, 2020	9.500	9.500	9.300	9.320	2,014,580	-0.38(-3.89%)
Jun 05, 2020	9.800	9.800	9.579	9.697	62,300	+0.14(+1.43%)
Jun 04, 2020	9.650	9.660	9.560	9.560	1,201,393	-0.11(-1.14%)
Jun 03, 2020	9.630	9.950	9.630	9.670	1,559,815	+0.16(+1.72%)
Jun 02, 2020	9.400	9.550	9.200	9.506	13,727	+0.31(+3.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.