Telefonaktiebolaget LM Ericsson B ADR (ERIC) Historical Stock Data
8.45 ↑0.05 (0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ERIC is up 0.15% a day on average. There have been 15 days where Telefonaktiebolaget LM Ericsson B ADR closed green and 15 days where ERIC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 8.48 | 8.45 | ↓$0.03 (-0.29%) | 8.43 | 8.51 | 25.18M |
| 2025-05-12 | 8.38 | 8.40 | ↑$0.02 (0.24%) | 8.33 | 8.44 | 23.56M |
| 2025-05-09 | 8.27 | 8.29 | ↑$0.02 (0.24%) | 8.23 | 8.31 | 25.45M |
| 2025-05-08 | 8.39 | 8.28 | ↓$0.11 (-1.25%) | 8.26 | 8.39 | 22.14M |
| 2025-05-07 | 8.30 | 8.36 | ↑$0.06 (0.72%) | 8.29 | 8.42 | 19.05M |
| 2025-05-06 | 8.31 | 8.33 | ↑$0.02 (0.24%) | 8.25 | 8.38 | 27.13M |
| 2025-05-05 | 8.29 | 8.25 | ↓$0.04 (-0.42%) | 8.25 | 8.35 | 16.18M |
| 2025-05-02 | 8.42 | 8.34 | ↓$0.07 (-0.89%) | 8.29 | 8.43 | 29.24M |
| 2025-05-01 | 8.25 | 8.23 | ↓$0.02 (-0.24%) | 8.23 | 8.35 | 20.18M |
| 2025-04-30 | 8.33 | 8.24 | ↓$0.09 (-1.08%) | 8.13 | 8.37 | 24.56M |
| 2025-04-29 | 8.27 | 8.30 | ↑$0.03 (0.36%) | 8.24 | 8.34 | 29.21M |
| 2025-04-28 | 8.25 | 8.24 | ↓$0.01 (-0.12%) | 8.21 | 8.30 | 30.11M |
| 2025-04-25 | 8.25 | 8.19 | ↓$0.06 (-0.73%) | 8.16 | 8.26 | 24.27M |
| 2025-04-24 | 8.31 | 8.23 | ↓$0.07 (-0.90%) | 8.16 | 8.31 | 35.70M |
| 2025-04-23 | 8.31 | 8.31 | ↑$0.00 (0.00%) | 8.24 | 8.39 | 36.58M |
| 2025-04-22 | 8.33 | 8.43 | ↑$0.10 (1.20%) | 8.31 | 8.45 | 31.11M |
| 2025-04-21 | 8.13 | 8.15 | ↑$0.02 (0.25%) | 8.06 | 8.29 | 22.79M |
| 2025-04-17 | 8.06 | 8.17 | ↑$0.11 (1.36%) | 8.01 | 8.26 | 26.28M |
| 2025-04-16 | 7.98 | 7.94 | ↓$0.04 (-0.50%) | 7.88 | 8.10 | 37.59M |
| 2025-04-15 | 7.96 | 8.07 | ↑$0.11 (1.38%) | 7.93 | 8.13 | 46.51M |
| 2025-04-14 | 7.41 | 7.45 | ↑$0.04 (0.54%) | 7.40 | 7.56 | 42.24M |
| 2025-04-11 | 7.08 | 7.29 | ↑$0.21 (2.97%) | 7.06 | 7.33 | 28.93M |
| 2025-04-10 | 7.19 | 7.11 | ↓$0.08 (-1.11%) | 6.93 | 7.19 | 42.52M |
| 2025-04-09 | 6.68 | 7.23 | ↑$0.55 (8.23%) | 6.64 | 7.29 | 34.01M |
| 2025-04-08 | 6.98 | 6.77 | ↓$0.21 (-3.01%) | 6.69 | 7.11 | 39.65M |
| 2025-04-07 | 6.69 | 6.90 | ↑$0.22 (3.22%) | 6.64 | 7.24 | 39.61M |
| 2025-04-04 | 7.17 | 6.97 | ↓$0.20 (-2.79%) | 6.96 | 7.22 | 28.08M |
| 2025-04-03 | 7.77 | 7.48 | ↓$0.29 (-3.73%) | 7.48 | 7.79 | 29.12M |
| 2025-04-02 | 7.68 | 7.79 | ↑$0.11 (1.43%) | 7.62 | 7.80 | 25.29M |
| 2025-04-01 | 7.85 | 7.79 | ↓$0.06 (-0.76%) | 7.74 | 7.88 | 21.42M |
Create an account or log in to view more rows.
$ERIC Buying again tomorrow.
$ERIC Games being played here.
$ERIC don’t be boring today beast
$ERIC I bought the dip
$ERIC Buying more on Monday lets go
$ERIC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ERIC Tendie tickets on discount today!!!
$ERIC I’m selling y’all have fun bag holding
$ERIC Felling good about next week!!
$ERIC going down