Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
68,985.62 +1,716.73 (+2.55%) CMC Crypto 200
1,445.44 -22.66 (-1.54%)
Telefonaktiebolaget LM Ericsson (publ) (ERCB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:22PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 68 |
| 23 May 2024 | 5.50 | 5.53 | 5.50 | 5.52 | 5.52 | 348 |
| 22 May 2024 | 5.33 | 5.49 | 5.33 | 5.49 | 5.49 | 1,152 |
| 21 May 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1,000 |
| 20 May 2024 | 5.24 | 5.27 | 5.24 | 5.27 | 5.27 | 5,000 |
| 17 May 2024 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | 1,500 |
| 16 May 2024 | 5.25 | 5.28 | 5.22 | 5.28 | 5.28 | 3,636 |
| 15 May 2024 | 5.27 | 5.27 | 5.19 | 5.19 | 5.19 | 13,440 |
| 14 May 2024 | 5.00 | 5.33 | 5.00 | 5.33 | 5.33 | 3,200 |
| 13 May 2024 | 5.02 | 5.02 | 4.96 | 4.96 | 4.96 | 90 |
| 10 May 2024 | 4.96 | 5.03 | 4.96 | 4.98 | 4.98 | 11,430 |
| 09 May 2024 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 2,000 |
| 08 May 2024 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 13,602 |
| 07 May 2024 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1,000 |
| 06 May 2024 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 864 |
| 03 May 2024 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 320 |
| 02 May 2024 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 1,652 |
| 30 Apr 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 11 |
| 29 Apr 2024 | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | 3,750 |
| 26 Apr 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 650 |
| 25 Apr 2024 | 4.91 | 4.95 | 4.87 | 4.90 | 4.90 | 242 |
| 24 Apr 2024 | 5.00 | 5.01 | 4.97 | 4.97 | 4.97 | 56 |
| 23 Apr 2024 | 4.93 | 5.03 | 4.93 | 5.03 | 5.03 | 2,000 |
| 22 Apr 2024 | 4.82 | 4.93 | 4.82 | 4.93 | 4.93 | 534 |
| 19 Apr 2024 | 4.75 | 4.83 | 4.74 | 4.83 | 4.83 | 3,099 |
| 18 Apr 2024 | 4.67 | 4.83 | 4.67 | 4.83 | 4.83 | 80 |
| 17 Apr 2024 | 4.65 | 4.69 | 4.60 | 4.69 | 4.69 | 3,460 |
| 16 Apr 2024 | 4.65 | 4.90 | 4.65 | 4.90 | 4.90 | 2,103 |
| 15 Apr 2024 | 4.65 | 4.67 | 4.65 | 4.65 | 4.65 | 113 |
| 12 Apr 2024 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | 45 |
| 11 Apr 2024 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | 3,608 |
| 10 Apr 2024 | 4.82 | 4.91 | 4.75 | 4.75 | 4.75 | 24,679 |
| 09 Apr 2024 | 4.74 | 4.87 | 4.74 | 4.85 | 4.85 | 5,750 |
| 08 Apr 2024 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 7,020 |
| 05 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 790 |
| 04 Apr 2024 | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | 631 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.97 | 4.99 | 4.97 | 4.99 | 3.64 | 1,000 |
| 02 Apr 2024 | 5.03 | 5.03 | 4.97 | 4.97 | 3.62 | 346 |
| 28 Mar 2024 | 5.02 | 5.12 | 5.02 | 5.04 | 3.68 | 5,095 |
| 27 Mar 2024 | 4.99 | 5.06 | 4.99 | 5.04 | 3.68 | 968 |
| 26 Mar 2024 | 4.95 | 4.97 | 4.89 | 4.97 | 3.63 | 2,516 |
| 25 Mar 2024 | 4.95 | 5.03 | 4.95 | 4.99 | 3.64 | 3,025 |
| 22 Mar 2024 | 5.00 | 5.06 | 5.00 | 5.06 | 3.69 | 2,307 |
| 21 Mar 2024 | 5.02 | 5.07 | 5.02 | 5.07 | 3.70 | 700 |
| 20 Mar 2024 | 4.97 | 5.05 | 4.97 | 5.05 | 3.68 | 10,160 |
| 19 Mar 2024 | 4.92 | 4.93 | 4.92 | 4.93 | 3.60 | 1,836 |
| 18 Mar 2024 | 5.26 | 5.26 | 4.96 | 4.96 | 3.62 | 879 |
| 15 Mar 2024 | 5.18 | 5.30 | 5.18 | 5.30 | 3.86 | 680 |
| 14 Mar 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 3.78 | - |
| 13 Mar 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 3.78 | 120 |
| 12 Mar 2024 | 5.09 | 5.20 | 5.09 | 5.20 | 3.79 | 1,362 |
| 11 Mar 2024 | 5.04 | 5.09 | 5.04 | 5.09 | 3.72 | 745 |
| 08 Mar 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 3.72 | 2,456 |
| 07 Mar 2024 | 5.07 | 5.12 | 5.06 | 5.12 | 3.74 | 1,685 |
| 06 Mar 2024 | 4.94 | 5.04 | 4.94 | 5.04 | 3.68 | 1,620 |
| 05 Mar 2024 | 4.99 | 5.02 | 4.99 | 5.02 | 3.66 | 60 |
| 04 Mar 2024 | 5.03 | 5.03 | 4.99 | 4.99 | 3.64 | 4,238 |
| 01 Mar 2024 | 5.00 | 5.04 | 5.00 | 5.02 | 3.66 | 1,150 |
| 29 Feb 2024 | 4.98 | 5.05 | 4.98 | 5.01 | 3.65 | 3,661 |
| 28 Feb 2024 | 5.08 | 5.10 | 5.04 | 5.04 | 3.68 | 1,745 |
| 27 Feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.63 | 850 |
| 26 Feb 2024 | 5.03 | 5.03 | 4.99 | 4.99 | 3.64 | 598 |
| 23 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.65 | - |
| 22 Feb 2024 | 4.91 | 5.02 | 4.91 | 5.02 | 3.66 | 2,050 |
| 21 Feb 2024 | 4.94 | 4.94 | 4.92 | 4.92 | 3.59 | 800 |
| 20 Feb 2024 | 4.98 | 5.01 | 4.96 | 4.96 | 3.62 | 488 |
| 19 Feb 2024 | 4.93 | 5.01 | 4.93 | 5.01 | 3.65 | 3,271 |
| 16 Feb 2024 | 4.94 | 4.96 | 4.94 | 4.96 | 3.62 | 738 |
| 15 Feb 2024 | 4.91 | 4.95 | 4.91 | 4.95 | 3.61 | 30 |
| 14 Feb 2024 | 4.86 | 4.88 | 4.86 | 4.88 | 3.56 | 3,000 |
| 13 Feb 2024 | 5.13 | 5.13 | 4.95 | 4.95 | 3.61 | 1,000 |
| 12 Feb 2024 | 5.05 | 5.08 | 5.05 | 5.08 | 3.71 | 696 |
| 09 Feb 2024 | 4.99 | 5.29 | 4.96 | 5.08 | 3.70 | 4,430 |
| 08 Feb 2024 | 4.93 | 4.99 | 4.92 | 4.99 | 3.64 | 530 |
| 07 Feb 2024 | 4.96 | 4.98 | 4.95 | 4.96 | 3.62 | 6,516 |
| 06 Feb 2024 | 4.96 | 4.99 | 4.92 | 4.99 | 3.64 | 2,530 |
| 05 Feb 2024 | 5.02 | 5.02 | 4.97 | 4.97 | 3.63 | 30 |
| 02 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.68 | - |
| 01 Feb 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 3.69 | - |
| 31 Jan 2024 | 5.19 | 5.19 | 5.10 | 5.10 | 3.72 | 3,500 |
| 30 Jan 2024 | 5.33 | 5.39 | 5.24 | 5.24 | 3.83 | 1,801 |
| 29 Jan 2024 | 5.31 | 5.37 | 5.30 | 5.37 | 3.92 | 2,333 |
| 26 Jan 2024 | 5.32 | 5.34 | 5.32 | 5.34 | 3.90 | 120 |
| 25 Jan 2024 | 5.20 | 5.34 | 5.20 | 5.34 | 3.90 | 630 |
| 24 Jan 2024 | 5.46 | 5.54 | 5.36 | 5.36 | 3.91 | 4,850 |
| 23 Jan 2024 | 5.50 | 5.73 | 5.33 | 5.45 | 3.97 | 5,640 |
| 22 Jan 2024 | 5.39 | 5.45 | 5.34 | 5.39 | 3.93 | 7,383 |
| 19 Jan 2024 | 5.60 | 5.60 | 5.35 | 5.40 | 3.94 | 8,020 |
| 18 Jan 2024 | 5.55 | 5.64 | 5.55 | 5.64 | 4.12 | 2,100 |
| 17 Jan 2024 | 5.57 | 5.58 | 5.57 | 5.58 | 4.07 | 3,000 |
| 16 Jan 2024 | 5.62 | 5.66 | 5.62 | 5.64 | 4.12 | 187 |
| 15 Jan 2024 | 5.63 | 5.72 | 5.63 | 5.66 | 4.13 | 4,330 |
| 12 Jan 2024 | 5.60 | 5.68 | 5.60 | 5.68 | 4.14 | 29 |
| 11 Jan 2024 | 5.60 | 5.77 | 5.60 | 5.77 | 4.21 | 242 |
| 10 Jan 2024 | 5.55 | 5.62 | 5.55 | 5.62 | 4.10 | 2,160 |
| 09 Jan 2024 | 5.57 | 5.61 | 5.57 | 5.61 | 4.09 | 2,160 |
| 08 Jan 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 4.08 | 4,080 |
| 05 Jan 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 4.06 | - |
| 04 Jan 2024 | 5.54 | 5.62 | 5.54 | 5.62 | 4.10 | 2,960 |
| *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.