Advertisement
U.S. markets closed
S&P Futures
6,004.25 -2.25 (-0.04%) Dow Futures
44,820.00 -6.00 (-0.01%) Nasdaq Futures
20,882.25 +2.00 (+0.01%) Russell 2000 Futures
2,440.80 -10.20 (-0.42%) Crude Oil
69.17 +0.23 (+0.33%) Gold
2,627.70 +9.20 (+0.35%)
Telefonaktiebolaget LM Ericsson (publ) (ERIC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 8.13 | 8.18 | 8.08 | 8.16 | 8.16 | 22,474,000 |
| Nov 22, 2024 | 8.03 | 8.16 | 8.03 | 8.14 | 8.14 | 25,116,800 |
| Nov 21, 2024 | 7.94 | 8.02 | 7.91 | 8.01 | 8.01 | 17,608,300 |
| Nov 20, 2024 | 8.05 | 8.06 | 7.93 | 7.99 | 7.99 | 17,783,500 |
| Nov 19, 2024 | 7.98 | 8.52 | 7.98 | 8.31 | 8.31 | 54,743,400 |
| Nov 18, 2024 | 7.97 | 8.09 | 7.96 | 8.06 | 8.06 | 12,956,400 |
| Nov 15, 2024 | 7.94 | 8.00 | 7.93 | 7.97 | 7.97 | 19,803,200 |
| Nov 14, 2024 | 7.98 | 8.06 | 7.97 | 8.00 | 8.00 | 17,049,400 |
| Nov 13, 2024 | 8.05 | 8.07 | 7.98 | 7.99 | 7.99 | 17,907,000 |
| Nov 12, 2024 | 8.05 | 8.09 | 8.00 | 8.08 | 8.08 | 19,677,400 |
| Nov 11, 2024 | 8.13 | 8.20 | 8.11 | 8.17 | 8.17 | 14,897,600 |
| Nov 08, 2024 | 8.16 | 8.23 | 8.10 | 8.23 | 8.23 | 14,982,100 |
| Nov 07, 2024 | 8.23 | 8.29 | 8.20 | 8.25 | 8.25 | 16,772,400 |
| Nov 06, 2024 | 8.16 | 8.24 | 8.11 | 8.18 | 8.18 | 22,112,100 |
| Nov 05, 2024 | 8.25 | 8.36 | 8.22 | 8.35 | 8.35 | 15,607,600 |
| Nov 04, 2024 | 8.38 | 8.42 | 8.30 | 8.31 | 8.31 | 17,268,700 |
| Nov 01, 2024 | 8.42 | 8.55 | 8.41 | 8.47 | 8.47 | 14,192,900 |
| Oct 31, 2024 | 8.40 | 8.41 | 8.31 | 8.38 | 8.38 | 22,085,600 |
| Oct 30, 2024 | 8.53 | 8.56 | 8.47 | 8.51 | 8.51 | 19,043,400 |
| Oct 29, 2024 | 8.56 | 8.60 | 8.54 | 8.58 | 8.58 | 17,909,000 |
| Oct 28, 2024 | 8.55 | 8.60 | 8.49 | 8.59 | 8.59 | 16,016,500 |
| Oct 25, 2024 | 8.52 | 8.54 | 8.44 | 8.44 | 8.44 | 12,746,900 |
| Oct 24, 2024 | 8.50 | 8.54 | 8.45 | 8.50 | 8.50 | 14,751,700 |
| Oct 23, 2024 | 8.39 | 8.46 | 8.38 | 8.42 | 8.42 | 14,602,800 |
| Oct 22, 2024 | 8.43 | 8.48 | 8.38 | 8.43 | 8.43 | 18,172,100 |
| Oct 21, 2024 | 8.47 | 8.54 | 8.42 | 8.46 | 8.46 | 21,452,600 |
| Oct 18, 2024 | 8.34 | 8.51 | 8.33 | 8.50 | 8.50 | 20,938,800 |
| Oct 17, 2024 | 8.32 | 8.35 | 8.26 | 8.28 | 8.28 | 16,305,800 |
| Oct 16, 2024 | 8.44 | 8.52 | 8.37 | 8.48 | 8.48 | 24,894,600 |
| Oct 15, 2024 | 8.22 | 8.62 | 8.14 | 8.53 | 8.53 | 48,781,100 |
| Oct 14, 2024 | 7.51 | 7.55 | 7.48 | 7.54 | 7.54 | 9,965,100 |
| Oct 11, 2024 | 7.50 | 7.56 | 7.47 | 7.51 | 7.51 | 6,194,500 |
| Oct 10, 2024 | 7.49 | 7.49 | 7.41 | 7.45 | 7.45 | 9,587,800 |
| Oct 09, 2024 | 7.41 | 7.55 | 7.41 | 7.55 | 7.55 | 10,830,300 |
| Oct 08, 2024 | 7.48 | 7.53 | 7.46 | 7.52 | 7.52 | 9,228,800 |
| Oct 07, 2024 | 7.44 | 7.48 | 7.39 | 7.43 | 7.43 | 10,285,100 |
| Oct 04, 2024 | 7.36 | 7.41 | 7.35 | 7.41 | 7.41 | 15,038,300 |
| Oct 03, 2024 | 7.38 | 7.39 | 7.31 | 7.35 | 7.35 | 12,017,900 |
| Oct 02, 2024 | 7.41 | 7.49 | 7.37 | 7.49 | 7.49 | 11,504,400 |
| Oct 02, 2024 | 0.133 Dividend | |||||
| Oct 01, 2024 | 7.56 | 7.56 | 7.46 | 7.49 | 7.36 | 14,769,400 |
| Sep 30, 2024 | 7.66 | 7.67 | 7.50 | 7.58 | 7.45 | 13,215,400 |
| Sep 27, 2024 | 7.73 | 7.77 | 7.69 | 7.70 | 7.56 | 11,552,400 |
| Sep 26, 2024 | 7.75 | 7.83 | 7.72 | 7.77 | 7.63 | 13,556,000 |
| Sep 25, 2024 | 7.73 | 7.74 | 7.69 | 7.70 | 7.56 | 12,524,500 |
| Sep 24, 2024 | 7.58 | 7.75 | 7.58 | 7.74 | 7.60 | 15,807,700 |
| Sep 23, 2024 | 7.66 | 7.66 | 7.56 | 7.57 | 7.44 | 18,111,500 |
| Sep 20, 2024 | 7.56 | 7.65 | 7.49 | 7.57 | 7.44 | 21,824,300 |
| Sep 19, 2024 | 7.50 | 7.53 | 7.45 | 7.46 | 7.33 | 14,019,200 |
| Sep 18, 2024 | 7.37 | 7.50 | 7.33 | 7.35 | 7.22 | 17,455,600 |
| Sep 17, 2024 | 7.38 | 7.39 | 7.32 | 7.36 | 7.23 | 16,496,300 |
| Sep 16, 2024 | 7.43 | 7.45 | 7.32 | 7.37 | 7.24 | 14,680,300 |
| Sep 13, 2024 | 7.34 | 7.47 | 7.33 | 7.46 | 7.33 | 15,396,200 |
| Sep 12, 2024 | 7.29 | 7.33 | 7.27 | 7.31 | 7.18 | 14,572,000 |
| Sep 11, 2024 | 7.26 | 7.29 | 7.16 | 7.29 | 7.16 | 13,423,300 |
| Sep 10, 2024 | 7.30 | 7.34 | 7.26 | 7.33 | 7.20 | 18,477,100 |
| Sep 09, 2024 | 7.26 | 7.33 | 7.24 | 7.30 | 7.17 | 12,859,700 |
| Sep 06, 2024 | 7.28 | 7.33 | 7.21 | 7.22 | 7.09 | 17,911,300 |
| Sep 05, 2024 | 7.35 | 7.42 | 7.31 | 7.37 | 7.24 | 17,099,200 |
| Sep 04, 2024 | 7.34 | 7.44 | 7.33 | 7.43 | 7.30 | 14,732,100 |
| Sep 03, 2024 | 7.44 | 7.46 | 7.32 | 7.33 | 7.20 | 17,370,100 |
| Aug 30, 2024 | 7.46 | 7.46 | 7.41 | 7.45 | 7.32 | 12,942,000 |
| Aug 29, 2024 | 7.48 | 7.48 | 7.41 | 7.43 | 7.30 | 14,329,100 |
| Aug 28, 2024 | 7.45 | 7.47 | 7.37 | 7.41 | 7.28 | 9,884,400 |
| Aug 27, 2024 | 7.43 | 7.44 | 7.40 | 7.43 | 7.30 | 10,510,100 |
| Aug 26, 2024 | 7.40 | 7.48 | 7.40 | 7.44 | 7.31 | 15,512,700 |
| Aug 23, 2024 | 7.28 | 7.42 | 7.26 | 7.40 | 7.27 | 19,257,200 |
| Aug 22, 2024 | 7.25 | 7.31 | 7.22 | 7.24 | 7.11 | 14,752,800 |
| Aug 21, 2024 | 7.17 | 7.26 | 7.15 | 7.25 | 7.12 | 17,158,400 |
| Aug 20, 2024 | 7.17 | 7.20 | 7.15 | 7.20 | 7.07 | 9,834,000 |
| Aug 19, 2024 | 7.15 | 7.21 | 7.14 | 7.19 | 7.06 | 17,010,300 |
| Aug 16, 2024 | 7.02 | 7.13 | 7.02 | 7.10 | 6.97 | 11,206,000 |
| Aug 15, 2024 | 6.93 | 7.01 | 6.92 | 7.00 | 6.88 | 10,641,100 |
| Aug 14, 2024 | 6.86 | 6.91 | 6.83 | 6.87 | 6.75 | 14,294,500 |
| Aug 13, 2024 | 6.75 | 6.95 | 6.74 | 6.92 | 6.80 | 18,752,300 |
| Aug 12, 2024 | 6.74 | 6.77 | 6.69 | 6.71 | 6.59 | 11,350,700 |
| Aug 09, 2024 | 6.69 | 6.73 | 6.67 | 6.70 | 6.58 | 21,556,000 |
| Aug 08, 2024 | 6.58 | 6.73 | 6.58 | 6.72 | 6.60 | 23,367,100 |
| Aug 07, 2024 | 6.60 | 6.73 | 6.56 | 6.58 | 6.46 | 24,485,400 |
| Aug 06, 2024 | 6.50 | 6.60 | 6.49 | 6.51 | 6.39 | 24,886,300 |
| Aug 05, 2024 | 6.46 | 6.60 | 6.41 | 6.53 | 6.41 | 29,405,100 |
| Aug 02, 2024 | 6.74 | 6.80 | 6.69 | 6.74 | 6.62 | 23,491,100 |
| Aug 01, 2024 | 6.88 | 6.95 | 6.76 | 6.78 | 6.66 | 20,971,900 |
| Jul 31, 2024 | 6.77 | 6.96 | 6.77 | 6.89 | 6.77 | 24,850,200 |
| Jul 30, 2024 | 6.73 | 6.89 | 6.72 | 6.87 | 6.75 | 25,351,000 |
| Jul 29, 2024 | 6.71 | 6.80 | 6.66 | 6.75 | 6.63 | 28,188,500 |
| Jul 26, 2024 | 6.59 | 6.70 | 6.58 | 6.69 | 6.57 | 16,450,800 |
| Jul 25, 2024 | 6.55 | 6.62 | 6.53 | 6.55 | 6.43 | 20,019,200 |
| Jul 24, 2024 | 6.62 | 6.63 | 6.55 | 6.55 | 6.43 | 12,247,800 |
| Jul 23, 2024 | 6.63 | 6.68 | 6.61 | 6.64 | 6.52 | 12,646,700 |
| Jul 22, 2024 | 6.60 | 6.72 | 6.58 | 6.72 | 6.60 | 28,108,900 |
| Jul 19, 2024 | 6.56 | 6.61 | 6.54 | 6.57 | 6.45 | 16,244,400 |
| Jul 18, 2024 | 6.75 | 6.75 | 6.61 | 6.64 | 6.52 | 18,145,300 |
| Jul 17, 2024 | 6.74 | 6.78 | 6.70 | 6.73 | 6.61 | 21,808,800 |
| Jul 16, 2024 | 6.57 | 6.81 | 6.56 | 6.76 | 6.64 | 34,218,700 |
| Jul 15, 2024 | 6.55 | 6.58 | 6.43 | 6.49 | 6.37 | 27,261,700 |
| Jul 12, 2024 | 6.58 | 6.74 | 6.55 | 6.68 | 6.56 | 36,540,900 |
| Jul 11, 2024 | 6.38 | 6.46 | 6.35 | 6.39 | 6.28 | 22,712,900 |
| Jul 10, 2024 | 6.41 | 6.44 | 6.36 | 6.44 | 6.33 | 10,792,100 |
| Jul 09, 2024 | 6.34 | 6.38 | 6.31 | 6.33 | 6.22 | 14,154,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.