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

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2022				7.655	522,210	-0.04(-0.58%)
May 11, 2022				7.700	25	-0.02(-0.20%)
May 10, 2022	7.715	7.715	7.715	7.715	150,070	-0.07(-0.94%)
May 06, 2022				7.789	56,890	-0.74(-8.69%)
Apr 22, 2022				8.530	500,001	-0.17(-1.95%)
Apr 21, 2022	8.700	8.700	8.700	8.700	66,921	-0.02(-0.23%)
Apr 20, 2022	8.720	8.774	8.720	8.720	67,021	+0.11(+1.25%)
Apr 19, 2022	8.612	8.612	8.612	8.612	21,264	-0.24(-2.67%)
Apr 18, 2022	8.848	8.848	8.848	8.848	380	-0.85(-8.78%)
Apr 08, 2022				9.700	23,491	+0.10(+1.09%)
Apr 05, 2022				9.595	74	+0.12(+1.32%)
Apr 04, 2022	9.470	9.470	9.470	9.470	37,545	-0.09(-0.90%)
Apr 01, 2022	9.320	9.556	9.320	9.556	1,150,269	+0.30(+3.29%)
Mar 31, 2022	9.190	9.252	9.190	9.252	154,756	-0.01(-0.09%)
Mar 29, 2022				9.260	616	+0.06(+0.65%)
Mar 28, 2022	9.200	9.200	9.200	9.200	275	+0.12(+1.32%)
Mar 24, 2022				9.080	2,300,729	+0.03(+0.33%)
Mar 23, 2022	9.050	9.050	9.050	9.050	210	+0.00(+0.00%)
Mar 17, 2022				9.050	286	+0.22(+2.55%)
Mar 16, 2022	8.684	8.825	8.684	8.825	20,664	+0.06(+0.63%)
Mar 14, 2022				8.770	0	+0.32(+3.79%)
Mar 10, 2022				8.450	475,197	+0.01(+0.12%)
Mar 09, 2022	8.432	8.440	8.220	8.440	921,232	+0.58(+7.44%)
Mar 08, 2022	7.855	7.855	7.855	7.855	318,840	+0.05(+0.64%)
Mar 07, 2022	8.000	8.000	7.805	7.805	2,812	-0.37(-4.47%)
Mar 04, 2022	8.170	8.170	8.170	8.170	3,421	+0.05(+0.62%)
Mar 03, 2022	7.950	8.330	7.950	8.120	106,180	-0.12(-1.46%)
Mar 02, 2022	7.730	8.240	7.720	8.240	201,361	-0.80(-8.90%)
Mar 01, 2022	8.750	9.045	8.750	9.045	1,721,221	-0.76(-7.70%)
Feb 25, 2022				9.800	330,000	-0.03(-0.32%)
Feb 24, 2022	9.831	9.831	9.230	9.831	5,625	-0.31(-3.05%)
Feb 18, 2022				10.14	205,458	-0.21(-1.98%)
Feb 17, 2022	10.40	10.58	10.34	10.35	1,634,046	-0.54(-5.00%)
Feb 16, 2022	10.89	10.89	10.89	10.89	1,172,524	-1.54(-12.42%)
Feb 15, 2022	12.44	12.44	12.44	12.44	277	-0.22(-1.78%)
Feb 08, 2022				12.66	125	+0.43(+3.51%)
Feb 01, 2022				12.23	3,019	-0.11(-0.89%)
Jan 31, 2022	12.25	12.36	12.25	12.34	211,108	+0.34(+2.83%)
Jan 28, 2022	11.85	12.00	11.70	12.00	3,837	+0.05(+0.42%)
Jan 27, 2022	11.95	12.03	11.95	11.95	642	+0.13(+1.10%)
Jan 26, 2022	11.82	11.82	11.82	11.82	3,300	+0.20(+1.68%)
Jan 25, 2022	11.70	11.73	11.62	11.62	1,051,805	+0.89(+8.34%)
Jan 24, 2022	10.76	10.81	10.73	10.73	201,789	-0.77(-6.70%)
Jan 20, 2022				11.50	58,000	+0.08(+0.66%)
Jan 18, 2022				11.42	0	-0.04(-0.31%)
Jan 14, 2022				11.46	0	+0.37(+3.29%)
Jan 07, 2022				11.09	0	+0.09(+0.86%)
Jan 05, 2022		11.00	11.00	11.00	25	-0.05(-0.45%)
Jan 04, 2022	11.05	11.25	11.05	11.05	130,108	-0.06(-0.56%)
Jan 03, 2022	11.11	11.11	10.99	11.11	13,509	-0.04(-0.34%)
Dec 28, 2021		11.15	11.15	11.15	0	+0.49(+4.63%)
Dec 22, 2021		10.66	10.66	10.66	0	+0.21(+1.98%)
Dec 21, 2021	10.57	10.57	10.45	10.45	758	-0.20(-1.86%)
Dec 16, 2021		10.65	10.65	10.65	47	+0.20(+1.89%)
Dec 15, 2021	10.45	10.45	10.45	10.45	215,696	+0.09(+0.83%)
Dec 14, 2021	10.36	10.36	10.36	10.36	64,371	-0.08(-0.79%)
Dec 13, 2021	10.45	10.45	10.45	10.45	6,457	-0.09(-0.82%)
Dec 10, 2021	10.49	10.53	10.49	10.53	4,815	+0.16(+1.57%)
Dec 09, 2021	10.14	10.37	10.14	10.37	2,358	+0.04(+0.39%)
Dec 08, 2021	10.34	10.49	10.33	10.33	400	-0.07(-0.65%)
Dec 07, 2021	10.40	10.40	10.39	10.40	164,944	+0.04(+0.36%)
Dec 06, 2021	10.36	10.36	10.36	10.36	265	+0.35(+3.47%)
Dec 03, 2021	10.01	10.11	10.01	10.01	345,593	-0.31(-2.97%)
Dec 02, 2021	10.32	10.32	10.32	10.32	613,648	+0.10(+0.99%)
Dec 01, 2021	10.21	10.21	10.21	10.22	545,084	-0.01(-0.07%)
Nov 30, 2021	10.22	10.23	10.22	10.22	380,000	-0.10(-0.97%)
Nov 29, 2021	10.32	10.32	10.32	10.32	800	-0.03(-0.29%)
Nov 24, 2021		10.36	10.36	10.36	10	+0.17(+1.64%)
Nov 23, 2021	10.24	10.24	10.19	10.19	760,972	-0.09(-0.90%)
Nov 22, 2021	10.35	10.35	10.28	10.28	8,102	-0.57(-5.22%)
Nov 18, 2021		10.85	10.85	10.85	0	-0.19(-1.76%)
Nov 17, 2021	11.05	11.05	11.04	11.04	540	+0.00(+0.00%)
Nov 10, 2021		11.04	11.04	11.04	4	+0.04(+0.36%)
Nov 05, 2021		11.00	11.00	11.00	0	+0.21(+1.95%)
Nov 04, 2021	10.88	10.88	10.79	10.79	1,500	-0.09(-0.83%)
Nov 03, 2021	10.75	10.88	10.75	10.88	10,220	+0.26(+2.44%)
Nov 02, 2021	10.62	10.62	10.62	10.62	748	-0.33(-3.00%)
Nov 01, 2021	10.89	10.95	10.89	10.95	4,000	+0.00(+0.00%)
Oct 28, 2021		10.95	10.95	10.95	0	-0.05(-0.45%)
Oct 27, 2021	11.00	11.00	11.00	11.00	178	-0.10(-0.90%)
Oct 26, 2021	11.10	11.10	11.10	11.10	2,097	-0.05(-0.45%)
Oct 25, 2021	11.09	11.18	11.05	11.15	790	-0.65(-5.51%)
Oct 20, 2021		11.80	11.80	11.80	0	+0.11(+0.94%)
Oct 19, 2021	11.87	12.00	11.69	11.69	108,519	-0.04(-0.34%)
Oct 12, 2021		11.73	11.73	11.73	172	+0.36(+3.12%)
Oct 06, 2021		11.37	11.37	11.37	162	-0.13(-1.09%)
Oct 04, 2021		11.50	11.50	11.50	160,886	+0.20(+1.72%)
Sep 30, 2021		11.30	11.30	11.30	36,086	-0.44(-3.74%)
Sep 27, 2021		11.74	11.74	11.74	5,234	+0.28(+2.48%)
Sep 23, 2021		11.46	11.46	11.46	250,006	+0.49(+4.48%)
Sep 21, 2021		10.97	10.97	10.97	900,143	-0.43(-3.78%)
Sep 17, 2021		11.40	11.40	11.40	22	-0.41(-3.47%)
Sep 16, 2021	11.81	11.81	11.81	11.81	250	+0.16(+1.37%)
Sep 10, 2021		11.65	11.65	11.65	2	-0.31(-2.56%)
Sep 09, 2021	11.91	11.96	11.91	11.96	4,149	-0.13(-1.10%)
Sep 07, 2021		12.09	12.09	12.09	8	+0.16(+1.34%)
Sep 02, 2021		11.93	11.93	11.93	51	-0.26(-2.13%)
Sep 01, 2021	12.19	12.19	12.19	12.19	145	+0.37(+3.09%)
Aug 25, 2021		11.82	11.82	11.82	0	+0.51(+4.55%)
Aug 23, 2021		11.31	11.31	11.31	70	+0.02(+0.14%)
Aug 20, 2021	11.29	11.29	11.29	11.29	1,803	+0.16(+1.48%)
Aug 19, 2021	11.13	11.21	11.13	11.13	125,721	-0.69(-5.84%)
Aug 18, 2021	11.15	11.82	11.15	11.82	571	+0.17(+1.46%)
Aug 16, 2021		11.65	11.65	11.65	0	+0.10(+0.87%)
Aug 12, 2021		11.55	11.55	11.55	52	+0.15(+1.32%)
Aug 11, 2021	11.40	11.40	11.40	11.40	133	+0.00(+0.00%)
Aug 09, 2021		11.40	11.40	11.40	64	-0.19(-1.60%)
Aug 06, 2021	11.58	11.59	11.58	11.59	102,666	+0.02(+0.13%)
Aug 05, 2021	11.50	11.57	11.50	11.57	2,163	-0.04(-0.30%)
Aug 04, 2021	11.60	11.61	11.60	11.61	400,000	-0.24(-2.07%)
Aug 03, 2021	11.45	11.95	11.45	11.85	405,553	+0.53(+4.68%)
Aug 02, 2021	11.32	11.32	11.32	11.32	68,594	-0.28(-2.41%)
Jul 29, 2021		11.60	11.60	11.60	100,090	-0.31(-2.60%)
Jul 26, 2021		11.91	11.91	11.91	0	+0.30(+2.58%)
Jul 23, 2021	11.78	11.78	11.60	11.61	4,283	-0.29(-2.44%)
Jul 21, 2021		11.90	11.90	11.90	7,759	+0.25(+2.15%)
Jul 20, 2021	11.65	11.65	11.65	11.65	101	+0.00(+0.00%)
Jul 19, 2021	11.65	11.65	11.65	11.65	400,545	-0.14(-1.19%)
Jul 16, 2021	12.00	12.02	11.79	11.79	952,100	-1.29(-9.86%)
Jul 15, 2021	13.26	13.26	13.08	13.08	595	-0.08(-0.61%)
Jul 13, 2021		13.16	13.16	13.16	0	+0.13(+1.00%)
Jul 12, 2021	13.05	13.05	13.03	13.03	3,507	-0.02(-0.12%)
Jul 09, 2021	13.11	13.11	13.05	13.05	375,597	+0.02(+0.18%)
Jul 07, 2021		13.02	13.02	13.02	300,000	-0.16(-1.20%)
Jul 06, 2021	13.18	13.18	13.18	13.18	150,171	+0.43(+3.37%)
Jul 02, 2021	12.75	12.75	12.75	12.75	28,617	-0.00(-0.02%)
Jun 30, 2021		12.75	12.75	12.75	7	+0.03(+0.23%)
Jun 28, 2021		12.72	12.72	12.72	250,075	-0.11(-0.83%)
Jun 24, 2021		12.83	12.83	12.83	6	-0.27(-2.06%)
Jun 22, 2021		13.10	13.10	13.10	756	+0.49(+3.93%)
Jun 18, 2021		12.61	12.61	12.61	96	-0.07(-0.55%)
Jun 17, 2021	12.75	12.76	12.68	12.68	500,472	-0.59(-4.48%)
Jun 14, 2021		13.27	13.27	13.27	500,056	+0.01(+0.11%)
Jun 11, 2021	13.26	13.26	13.26	13.26	149	+0.17(+1.26%)
Jun 08, 2021		13.09	13.09	13.09	91	+0.00(+0.03%)
Jun 07, 2021	13.09	13.09	13.09	13.09	2,439	-0.32(-2.42%)
Jun 04, 2021	13.05	13.41	13.05	13.41	345	+0.41(+3.15%)
Jun 03, 2021	12.93	13.00	12.93	13.00	13,147	-0.17(-1.28%)

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.