Telefonaktiebolaget LM Ericsso
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Mar 2020 |
SEK |
75.88 |
76.18 |
72.72 |
73.76 |
73.76 |
-1.84 (-2.43%)
|
3,490,748 |
| 26 Mar 2020 |
SEK |
74.54 |
75.6 |
73.12 |
75.6 |
75.6 |
-1.431 (-1.86%)
|
2,498,562 |
| 25 Mar 2020 |
SEK |
78.42 |
78.42 |
73.44 |
77.031 |
77.031 |
+1.011 (+1.33%)
|
463,270 |
| 24 Mar 2020 |
SEK |
73.7 |
76.858 |
70.56 |
76.02 |
76.02 |
+3.755 (+5.20%)
|
1,630,537 |
| 23 Mar 2020 |
SEK |
71.64 |
75.36 |
70.02 |
72.2647 |
72.2647 |
-1.975 (-2.66%)
|
5,180,165 |
| 20 Mar 2020 |
SEK |
77.36 |
77.56 |
72.9 |
74.24 |
74.24 |
-0.82 (-1.09%)
|
4,417,150 |
| 19 Mar 2020 |
SEK |
69.68 |
75.06 |
67.92 |
75.06 |
75.06 |
+4.96 (+7.08%)
|
1,304,228 |
| 18 Mar 2020 |
SEK |
66.18 |
71.76 |
64.912 |
70.1 |
70.1 |
+2.04 (+3.00%)
|
1,437,021 |
| 17 Mar 2020 |
SEK |
64.89 |
68.86 |
63.34 |
68.06 |
68.06 |
+4.94 (+7.83%)
|
374,941 |
| 16 Mar 2020 |
SEK |
61.62 |
64.66 |
59.72 |
63.12 |
63.12 |
-1.9 (-2.92%)
|
1,844,472 |
| 13 Mar 2020 |
SEK |
62.16 |
68.9586 |
61.56 |
65.02 |
65.02 |
+3.8 (+6.21%)
|
960,456 |
| 12 Mar 2020 |
SEK |
64.62 |
65.7 |
60.78 |
61.22 |
61.22 |
-7.6 (-11.04%)
|
541,563 |
| 11 Mar 2020 |
SEK |
69.95 |
71.16 |
68.48 |
68.82 |
68.82 |
-0.82 (-1.18%)
|
903,566 |
| 10 Mar 2020 |
SEK |
69.74 |
72.1 |
68.62 |
69.64 |
69.64 |
+1.54 (+2.26%)
|
7,598,130 |
| 9 Mar 2020 |
SEK |
66.84 |
69.74 |
66.29 |
68.0996 |
68.0996 |
-3.4 (-4.76%)
|
521,348 |
| 6 Mar 2020 |
SEK |
73.27 |
73.34 |
70.74 |
71.5 |
71.5 |
-5.5 (-7.14%)
|
579,951 |
| 5 Mar 2020 |
SEK |
77 |
77 |
73.86 |
77 |
77 |
+1.08 (+1.42%)
|
1,512,578 |
| 4 Mar 2020 |
SEK |
76.15 |
77.1 |
75.54 |
75.92 |
75.92 |
-0.96 (-1.25%)
|
720,371 |
| 3 Mar 2020 |
SEK |
76.94 |
78.22 |
76 |
76.88 |
76.88 |
+0.4 (+0.52%)
|
4,150,924 |
| 2 Mar 2020 |
SEK |
77.19 |
78.62 |
75.61 |
76.48 |
76.48 |
-0.2 (-0.26%)
|
674,238 |
| 28 Feb 2020 |
SEK |
78.172 |
78.172 |
75.74 |
76.68 |
76.68 |
-3.32 (-4.15%)
|
929,415 |
| 27 Feb 2020 |
SEK |
81.27 |
81.34 |
78.16 |
80 |
80 |
-2.28 (-2.77%)
|
553,565 |
| 26 Feb 2020 |
SEK |
81.61 |
82.74 |
79.44 |
82.28 |
82.28 |
+0.04 (+0.05%)
|
668,359 |
| 25 Feb 2020 |
SEK |
83.64 |
84.26 |
82.04 |
82.24 |
82.24 |
-1.32 (-1.58%)
|
515,240 |
| 24 Feb 2020 |
SEK |
84.9 |
84.9 |
82.62 |
83.56 |
83.56 |
-2.996 (-3.46%)
|
727,549 |
| 21 Feb 2020 |
SEK |
87.29 |
87.74 |
86.4 |
86.556 |
86.556 |
-0.944 (-1.08%)
|
673,829 |
| 20 Feb 2020 |
SEK |
87.95 |
88.08 |
87.358 |
87.5 |
87.5 |
-0.312 (-0.36%)
|
680,365 |
| 19 Feb 2020 |
SEK |
87.86 |
88.46 |
87.23 |
87.812 |
87.812 |
+0.428 (+0.49%)
|
1,225,547 |
| 18 Feb 2020 |
SEK |
87.42 |
87.92 |
87 |
87.3841 |
87.3841 |
-0.734 (-0.83%)
|
553,314 |
| 17 Feb 2020 |
SEK |
88.35 |
89.2 |
88 |
88.1179 |
88.1179 |
-0.082 (-0.09%)
|
1,832,244 |
