Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.00 -53.06 (-3.97%)
Telefonaktiebolaget L M Ericsson (ERCB.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 4.8130 | 1,100 |
| 29 Apr 2024 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | 4.8740 | - |
| 26 Apr 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| 25 Apr 2024 | 4.9350 | 4.9400 | 4.9350 | 4.9400 | 4.9400 | 1,100 |
| 24 Apr 2024 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | - |
| 23 Apr 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 22 Apr 2024 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
| 19 Apr 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | - |
| 18 Apr 2024 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | 4.6730 | - |
| 17 Apr 2024 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
| 16 Apr 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
| 15 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 12 Apr 2024 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| 11 Apr 2024 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | 4.7850 | - |
| 10 Apr 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | - |
| 09 Apr 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 08 Apr 2024 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| 05 Apr 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | - |
| 04 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 3.6210 | - |
| 02 Apr 2024 | 5.0540 | 5.0540 | 5.0540 | 5.0540 | 3.6815 | - |
| 28 Mar 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 3.6669 | - |
| 27 Mar 2024 | 4.9935 | 4.9935 | 4.9935 | 4.9935 | 3.6374 | - |
| 26 Mar 2024 | 4.9445 | 4.9445 | 4.9445 | 4.9445 | 3.6017 | - |
| 25 Mar 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 3.6363 | - |
| 22 Mar 2024 | 4.9920 | 4.9920 | 4.9920 | 4.9920 | 3.6363 | - |
| 21 Mar 2024 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | 3.6756 | - |
| 20 Mar 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 3.6297 | - |
| 19 Mar 2024 | 4.9190 | 4.9190 | 4.9190 | 4.9190 | 3.5831 | - |
| 18 Mar 2024 | 5.2690 | 5.2690 | 5.2690 | 5.2690 | 3.8381 | - |
| 15 Mar 2024 | 5.1630 | 5.1630 | 5.1630 | 5.1630 | 3.7609 | - |
| 14 Mar 2024 | 5.1880 | 5.1880 | 5.1880 | 5.1880 | 3.7791 | - |
| 13 Mar 2024 | 5.1840 | 5.2060 | 5.1840 | 5.2060 | 3.7922 | 480 |
| 12 Mar 2024 | 5.1090 | 5.1090 | 5.1090 | 5.1090 | 3.7215 | - |
| 11 Mar 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | 3.6669 | - |
| 08 Mar 2024 | 5.0780 | 5.0780 | 5.0780 | 5.0780 | 3.6989 | - |
| 07 Mar 2024 | 5.0690 | 5.0920 | 5.0690 | 5.0920 | 3.7091 | 1,100 |
| 06 Mar 2024 | 4.9345 | 4.9345 | 4.9345 | 4.9345 | 3.5944 | - |
| 05 Mar 2024 | 4.9830 | 4.9830 | 4.9830 | 4.9830 | 3.6297 | - |
| 04 Mar 2024 | 5.0440 | 5.0440 | 5.0440 | 5.0440 | 3.6742 | - |
| 01 Mar 2024 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 3.6596 | - |
| 29 Feb 2024 | 4.9690 | 4.9690 | 4.9690 | 4.9690 | 3.6195 | - |
| 28 Feb 2024 | 5.0630 | 5.0630 | 5.0630 | 5.0630 | 3.6880 | - |
| 27 Feb 2024 | 4.9575 | 4.9575 | 4.9575 | 4.9575 | 3.6112 | - |
| 26 Feb 2024 | 5.0350 | 5.0350 | 5.0350 | 5.0350 | 3.6676 | - |
| 23 Feb 2024 | 5.0190 | 5.0190 | 5.0190 | 5.0190 | 3.6560 | - |
| 22 Feb 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 3.5955 | - |
| 21 Feb 2024 | 4.9375 | 4.9375 | 4.9070 | 4.9070 | 3.5744 | 50 |
| 20 Feb 2024 | 4.9780 | 4.9780 | 4.9780 | 4.9780 | 3.6261 | - |
| 19 Feb 2024 | 4.9565 | 4.9565 | 4.9565 | 4.9565 | 3.6104 | - |
| 16 Feb 2024 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 3.6035 | - |
| 15 Feb 2024 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 3.5933 | - |
| 14 Feb 2024 | 4.8585 | 4.9300 | 4.8585 | 4.9300 | 3.5911 | 100 |
| 13 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3.7514 | - |
| 12 Feb 2024 | 5.0850 | 5.0850 | 5.0850 | 5.0850 | 3.7040 | 64 |
| 09 Feb 2024 | 4.9990 | 4.9990 | 4.9990 | 4.9990 | 3.6414 | - |
| 08 Feb 2024 | 4.9460 | 4.9460 | 4.9460 | 4.9460 | 3.6028 | - |
| 07 Feb 2024 | 4.9790 | 4.9790 | 4.9790 | 4.9790 | 3.6268 | - |
| 06 Feb 2024 | 4.9510 | 4.9510 | 4.9510 | 4.9510 | 3.6064 | - |
| 05 Feb 2024 | 5.0420 | 5.0420 | 5.0420 | 5.0420 | 3.6727 | - |
| 02 Feb 2024 | 5.0640 | 5.0640 | 5.0300 | 5.0300 | 3.6640 | 400 |
| 01 Feb 2024 | 5.0740 | 5.0800 | 5.0740 | 5.0800 | 3.7004 | 29 |
| 31 Jan 2024 | 5.1960 | 5.1960 | 5.1960 | 5.1960 | 3.7849 | - |
| 30 Jan 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 3.8971 | - |
| 29 Jan 2024 | 5.3360 | 5.3360 | 5.3360 | 5.3360 | 3.8869 | - |
| 26 Jan 2024 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | 3.8672 | - |
| 25 Jan 2024 | 5.1910 | 5.1910 | 5.1910 | 5.1910 | 3.7813 | - |
| 24 Jan 2024 | 5.4590 | 5.4590 | 5.4590 | 5.4590 | 3.9765 | - |
| 23 Jan 2024 | 5.5470 | 5.5470 | 5.5000 | 5.5000 | 4.0063 | 1,000 |
| 22 Jan 2024 | 5.4020 | 5.4020 | 5.4020 | 5.4020 | 3.9350 | - |
| 19 Jan 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 4.0209 | - |
| 18 Jan 2024 | 5.5670 | 5.5670 | 5.5670 | 5.5670 | 4.0551 | - |
| 17 Jan 2024 | 5.5660 | 5.5660 | 5.5660 | 5.5660 | 4.0544 | - |
| 16 Jan 2024 | 5.6280 | 5.6280 | 5.6280 | 5.6280 | 4.0996 | - |
| 15 Jan 2024 | 5.6110 | 5.6110 | 5.6110 | 5.6110 | 4.0872 | - |
| 12 Jan 2024 | 5.6110 | 5.6110 | 5.6110 | 5.6110 | 4.0872 | - |
| 11 Jan 2024 | 5.6520 | 5.6520 | 5.6520 | 5.6520 | 4.1171 | - |
| 10 Jan 2024 | 5.5730 | 5.5730 | 5.5730 | 5.5730 | 4.0595 | - |
| 09 Jan 2024 | 5.6160 | 5.6160 | 5.6160 | 5.6160 | 4.0908 | - |
| 08 Jan 2024 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | 4.0165 | - |
| 05 Jan 2024 | 5.5910 | 5.5910 | 5.5910 | 5.5910 | 4.0726 | - |
| 04 Jan 2024 | 5.5760 | 5.5760 | 5.5760 | 5.5760 | 4.0617 | - |
| 03 Jan 2024 | 5.6670 | 5.6670 | 5.6670 | 5.6670 | 4.1280 | - |
| 02 Jan 2024 | 5.6430 | 5.6430 | 5.6430 | 5.6430 | 4.1105 | - |
| 29 Dec 2023 | 5.7370 | 5.7370 | 5.7300 | 5.7300 | 4.1739 | 20 |
| 28 Dec 2023 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 4.1702 | - |
| 27 Dec 2023 | 5.6370 | 5.6370 | 5.6370 | 5.6370 | 4.1061 | - |
| 22 Dec 2023 | 5.5550 | 5.5550 | 5.5550 | 5.5550 | 4.0464 | - |
| 21 Dec 2023 | 5.5580 | 5.5680 | 5.5580 | 5.5680 | 4.0559 | 150 |
| 20 Dec 2023 | 5.5290 | 5.5290 | 5.5290 | 5.5290 | 4.0275 | - |
| 19 Dec 2023 | 5.4720 | 5.4720 | 5.4720 | 5.4720 | 3.9859 | - |
| 18 Dec 2023 | 5.4950 | 5.4950 | 5.4950 | 5.4950 | 4.0027 | - |
| 15 Dec 2023 | 5.4810 | 5.4810 | 5.4810 | 5.4810 | 3.9925 | - |
| 14 Dec 2023 | 5.3370 | 5.3370 | 5.3370 | 5.3370 | 3.8876 | - |
| 13 Dec 2023 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | 3.8548 | - |
| 12 Dec 2023 | 5.2370 | 5.2370 | 5.2370 | 5.2370 | 3.8148 | - |
| 11 Dec 2023 | 5.2370 | 5.2370 | 5.2370 | 5.2370 | 3.8148 | - |
| 08 Dec 2023 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 3.8097 | - |
| 07 Dec 2023 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | 3.7470 | - |
| *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.