LM Ericsson B

ERICb
🏛️ uk →
78.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 99.57 99.99 99.22 99.48 2.2M
2021-12-29 99.47 99.79 99.10 99.23 0.4M
2021-12-23 97.95 98.93 97.94 98.83 0.5M
2021-12-22 97.57 97.69 96.45 96.45 0.9M
2021-12-21 96.30 97.36 96.23 97.11 1.9M
2021-12-20 96.19 96.96 95.04 96.02 1.5M
2021-12-17 95.94 96.88 94.85 95.98 1.6M
2021-12-16 96.65 97.37 96.43 97.00 1.9M
2021-12-15 95.21 95.71 94.83 94.95 0.5M
2021-12-14 94.76 95.66 94.57 95.66 0.6M
2021-12-13 94.76 95.60 94.37 94.75 0.9M
2021-12-10 93.59 95.50 93.46 94.64 1.4M
2021-12-09 93.89 94.43 93.22 93.84 1.2M
2021-12-08 95.56 95.97 93.17 93.47 1.6M
2021-12-07 94.72 95.80 94.60 95.57 1.3M
2021-12-06 92.52 94.51 92.48 94.41 0.6M
2021-12-03 93.81 94.06 91.61 91.86 0.8M
2021-12-02 92.38 93.54 92.11 93.39 1.4M
2021-12-01 91.65 93.99 91.35 93.31 2.1M
2021-11-30 93.16 93.59 91.05 91.59 1.2M
2021-11-29 92.92 94.48 92.75 93.97 0.6M
2021-11-26 92.80 93.60 92.68 93.33 0.7M
2021-11-25 95.81 95.94 95.24 95.87 1.2M
2021-11-24 93.44 96.13 93.40 95.22 3.3M
2021-11-23 91.75 93.60 91.55 92.77 0.4M
2021-11-22 93.77 96.25 92.65 92.78 3.0M
2021-11-19 97.45 98.53 97.42 98.50 0.3M
2021-11-18 97.35 97.65 96.32 96.62 9.3M
2021-11-17 96.79 97.98 96.51 97.59 0.4M
2021-11-16 96.38 97.14 95.77 96.75 0.5M
2021-11-15 95.79 95.79 94.75 95.20 4.8M
2021-11-12 96.72 97.07 96.08 96.83 0.6M
2021-11-11 95.89 97.29 95.65 96.73 2.0M
2021-11-10 95.62 96.48 95.27 95.89 0.4M
2021-11-09 95.46 96.10 95.37 95.47 0.6M
2021-11-08 95.14 95.94 95.14 95.33 0.9M
2021-11-05 93.71 94.67 93.44 93.76 1.0M
2021-11-04 93.42 94.45 93.29 93.76 0.8M
2021-11-03 91.93 93.75 91.16 93.39 0.6M
2021-11-02 92.39 92.68 91.81 92.53 0.6M
2021-11-01 93.67 94.07 92.87 93.74 1.7M
2021-10-29 93.82 94.22 92.92 93.72 0.8M
2021-10-28 95.49 95.56 94.57 95.41 5.5M
2021-10-27 96.27 96.27 95.09 96.06 0.8M
2021-10-26 95.02 96.43 95.02 96.23 1.0M
2021-10-25 98.66 98.66 95.51 95.55 0.6M
2021-10-22 100.34 100.38 98.75 99.75 1.0M
2021-10-21 102.94 103.34 102.46 102.78 1.4M
2021-10-20 101.64 102.88 100.10 101.67 1.1M
2021-10-19 105.78 106.86 101.46 102.14 2.5M
2021-10-18 105.44 106.06 105.06 105.69 1.4M
2021-10-15 105.56 106.16 105.14 105.53 1.5M
2021-10-14 106.18 106.35 104.72 105.10 0.8M
2021-10-13 104.48 106.30 104.24 106.06 0.6M
2021-10-12 104.16 106.26 104.06 104.42 7.3M
2021-10-11 102.18 104.84 102.18 104.54 0.8M
2021-10-08 103.28 103.48 101.80 102.77 0.7M
2021-10-07 100.70 102.92 100.60 102.84 12.1M
2021-10-06 99.24 100.72 98.71 99.60 1.5M
2021-10-05 98.38 99.71 97.62 99.22 20.5M
2021-10-04 97.56 99.32 97.16 98.50 12.0M
2021-10-01 98.31 99.00 97.92 98.83 0.4M
2021-09-30 98.22 99.55 98.22 98.48 0.6M
2021-09-29 100.90 100.94 98.66 99.59 0.4M
2021-09-28 101.76 104.12 100.50 100.90 7.1M
2021-09-27 101.50 103.52 101.38 102.60 2.5M
2021-09-24 98.55 101.22 98.42 100.53 2.8M
2021-09-23 97.50 99.05 97.46 98.57 1.2M
2021-09-22 96.80 97.48 96.39 96.75 1.5M
2021-09-21 95.86 96.78 95.59 95.89 1.2M
2021-09-20 97.29 97.61 95.66 96.33 0.5M
2021-09-17 100.72 100.72 98.35 98.57 0.5M
2021-09-16 99.90 100.64 99.89 99.91 1.6M
2021-09-15 101.24 101.36 99.72 100.17 0.4M
2021-09-14 102.12 102.18 100.72 101.12 0.5M
2021-09-13 102.58 103.34 102.08 102.41 0.7M
2021-09-10 102.44 103.16 102.28 102.32 1.1M
2021-09-09 100.92 103.52 100.88 102.92 1.3M
2021-09-08 102.40 102.80 101.76 102.50 1.7M
2021-09-07 102.74 103.44 102.22 102.85 2.0M
2021-09-06 103.80 103.88 102.86 103.77 1.6M
2021-09-03 103.96 104.36 103.02 103.78 0.7M
2021-09-02 103.28 104.46 102.90 104.35 0.4M
2021-09-01 103.08 103.50 102.46 102.75 0.6M
2021-08-31 103.20 103.50 102.06 102.06 0.3M
2021-08-27 103.66 104.40 102.72 103.43 0.5M
2021-08-26 102.10 104.74 102.10 104.47 1.1M
2021-08-25 101.84 104.76 101.84 102.85 0.8M
2021-08-24 100.92 101.70 100.10 101.01 1.7M
2021-08-23 99.91 100.16 99.25 99.98 0.5M
2021-08-20 99.27 99.95 98.90 99.47 1.1M
2021-08-19 98.85 99.11 97.82 98.80 0.9M
2021-08-18 99.56 100.24 99.38 99.64 0.8M
2021-08-17 98.80 99.97 98.45 99.97 0.4M
2021-08-16 100.32 100.86 98.91 99.28 1.5M
2021-08-13 100.74 100.98 100.12 100.83 1.3M
2021-08-12 100.38 100.66 100.06 100.61 0.6M
2021-08-11 101.00 101.50 100.54 101.21 0.2M
2021-08-10 100.98 101.74 100.84 100.88 11.0M
2021-08-09 99.78 100.93 99.34 100.93 0.3M
2021-08-06 99.60 100.26 99.20 99.74 0.2M
2021-08-05 100.14 100.16 99.40 99.84 0.5M
2021-08-04 100.38 100.50 99.52 100.42 1.6M
2021-08-03 100.16 100.28 99.43 100.28 1.0M
2021-08-02 99.78 100.96 99.28 99.73 3.4M
2021-07-30 98.53 99.09 98.04 98.68 0.3M
2021-07-29 100.34 100.34 98.73 99.24 1.7M
2021-07-28 99.27 99.90 98.38 99.21 0.8M
2021-07-27 100.92 100.92 98.32 98.36 1.3M
2021-07-26 101.66 101.66 100.60 101.50 0.5M
2021-07-23 101.88 102.74 101.46 101.87 0.4M
2021-07-22 102.70 102.72 100.61 100.61 6.9M
2021-07-21 101.24 103.40 101.24 103.18 0.4M
2021-07-20 102.08 103.70 101.06 101.48 1.0M
2021-07-19 103.22 104.32 101.66 102.21 0.8M
2021-07-16 108.46 109.46 103.04 104.44 1.1M
2021-07-15 114.14 115.08 113.88 114.22 0.6M
2021-07-14 115.50 115.64 114.50 115.28 0.3M
2021-07-13 113.96 116.12 112.20 115.09 0.7M
2021-07-12 112.08 112.54 111.96 111.96 0.3M
2021-07-09 111.32 112.32 111.12 111.43 0.4M
2021-07-08 112.52 112.70 110.82 111.35 0.3M
2021-07-07 112.38 113.36 112.02 113.21 0.4M
2021-07-06 110.22 112.12 110.18 111.31 0.4M
2021-07-05 109.68 110.26 108.86 109.67 0.3M
2021-07-02 109.80 110.86 109.50 110.54 0.3M
2021-07-01 108.76 109.22 107.76 108.45 0.3M
2021-06-30 108.48 108.92 107.58 108.56 1.1M
2021-06-29 108.12 109.62 108.04 109.25 0.4M
2021-06-28 108.14 108.90 107.46 108.05 0.8M
2021-06-24 105.20 107.02 104.96 106.25 0.3M
2021-06-23 108.90 108.90 106.08 106.66 0.7M
2021-06-22 108.42 109.72 108.20 109.65 7.6M
2021-06-21 107.78 110.26 107.72 109.02 0.9M
2021-06-18 109.48 110.46 108.00 108.29 0.9M
2021-06-17 109.86 109.98 108.66 108.96 0.8M
2021-06-16 108.40 110.06 108.40 109.53 0.5M
2021-06-15 109.74 110.14 108.61 108.61 0.3M
2021-06-14 109.88 110.28 108.96 109.57 0.3M
2021-06-11 108.90 110.26 108.40 110.07 0.4M
2021-06-10 108.30 108.78 107.82 108.13 0.2M
2021-06-09 108.62 108.90 108.12 108.73 0.1M
2021-06-08 108.34 109.60 107.98 109.24 0.5M
2021-06-07 108.70 109.60 108.48 108.75 0.2M
2021-06-04 109.04 109.40 108.26 109.00 0.8M
2021-06-03 109.30 110.24 107.70 108.03 1.5M
2021-06-02 109.06 109.56 107.96 109.55 1.1M
2021-06-01 110.80 110.80 108.53 109.50 0.8M
2021-05-28 110.22 112.00 110.16 111.44 0.6M
2021-05-27 109.84 110.54 109.44 109.56 1.4M
2021-05-26 111.38 111.78 110.08 110.16 1.3M
2021-05-25 111.32 112.52 110.52 110.53 1.1M
2021-05-24 112.88 112.88 111.46 111.68 0.8M
2021-05-21 114.00 114.06 112.68 112.76 0.7M
2021-05-20 112.20 113.80 111.41 113.15 0.5M
2021-05-19 111.08 112.06 110.48 111.01 0.9M
2021-05-18 111.16 111.92 110.76 111.86 0.3M
2021-05-17 110.84 110.86 109.82 110.66 0.5M
2021-05-14 110.20 110.46 109.22 110.35 0.9M
2021-05-12 110.46 111.60 110.36 110.52 0.9M
2021-05-11 113.82 113.82 109.80 110.52 2.1M
2021-05-10 115.66 116.22 114.56 114.56 1.3M
2021-05-07 116.82 116.92 114.42 116.42 1.9M
2021-05-06 116.02 116.30 114.92 115.80 0.6M
2021-05-05 114.76 116.20 114.76 116.00 1.1M
2021-05-04 117.08 117.08 113.62 114.44 0.4M
2021-04-30 117.46 117.46 116.36 116.38 0.2M
2021-04-29 119.12 119.12 116.28 116.38 1.0M
2021-04-28 119.78 119.78 117.22 118.03 1.0M
2021-04-27 118.34 118.82 117.28 118.37 0.5M
2021-04-26 119.20 119.26 118.32 119.23 0.3M
2021-04-23 119.50 119.82 118.54 119.61 0.4M
2021-04-22 121.12 121.24 117.84 119.93 0.7M
2021-04-21 118.00 121.78 114.44 121.34 0.7M
2021-04-20 116.12 116.74 115.44 115.71 0.6M
2021-04-19 118.04 118.22 116.88 116.91 0.3M
2021-04-16 117.00 118.94 116.66 118.30 0.8M
2021-04-15 116.36 117.64 116.26 116.86 0.5M
2021-04-14 119.36 119.36 116.64 117.71 1.0M
2021-04-13 119.36 119.68 118.82 119.08 1.6M
2021-04-12 119.36 119.50 118.70 119.43 0.5M
2021-04-09 119.80 119.98 118.96 119.86 0.4M
2021-04-08 117.80 120.58 117.72 120.12 0.6M
2021-04-07 117.40 117.40 116.58 117.36 1.3M
2021-04-06 116.64 117.54 115.82 116.52 0.9M
2021-04-01 116.96 117.28 115.60 115.60 3.4M
2021-03-31 115.30 116.10 115.10 115.60 0.8M
2021-03-30 116.55 116.55 112.37 116.38 0.5M
2021-03-29 116.80 117.15 115.60 116.55 1.4M
2021-03-26 114.50 116.20 114.50 115.67 0.7M
2021-03-25 114.45 114.95 113.55 114.35 3.4M
2021-03-24 115.95 116.35 113.75 114.83 3.5M
2021-03-23 114.25 118.05 114.25 116.85 1.3M
2021-03-22 113.85 114.55 113.50 114.47 2.5M
2021-03-19 113.85 114.60 113.55 113.88 1.5M
2021-03-18 115.35 115.90 114.35 115.30 1.1M
2021-03-17 116.55 117.00 114.40 115.33 0.7M
2021-03-16 116.45 117.60 115.80 116.90 1.9M
2021-03-15 116.55 117.40 115.35 115.50 0.5M
2021-03-12 113.35 113.35 111.95 111.95 1.3M
2021-03-11 109.00 113.05 109.00 112.45 1.3M
2021-03-10 105.55 108.00 105.35 107.67 0.4M
2021-03-09 103.70 105.85 103.60 105.10 0.6M
2021-03-08 102.70 104.90 102.35 104.90 2.7M
2021-03-05 103.10 103.85 102.30 103.05 0.2M
2021-03-04 105.30 105.65 103.40 104.20 2.6M
2021-03-03 107.00 107.40 105.20 105.35 2.7M
2021-03-02 107.75 108.60 107.50 107.62 0.5M
2021-03-01 106.55 108.20 106.55 107.47 1.1M
2021-02-26 105.10 106.15 104.20 105.83 1.8M
2021-02-25 105.20 106.80 104.75 106.08 0.4M
2021-02-24 104.20 105.30 103.55 104.33 0.6M
2021-02-23 105.70 106.05 103.25 104.67 0.4M
2021-02-22 105.90 106.65 105.60 105.95 1.0M
2021-02-19 108.80 108.80 107.00 107.70 4.2M
2021-02-18 109.05 109.85 108.45 109.12 0.5M
2021-02-17 110.40 110.55 108.95 109.30 1.2M
2021-02-16 112.10 112.20 111.00 111.03 1.7M
2021-02-15 113.65 113.65 111.95 112.62 0.8M
2021-02-12 113.10 113.75 112.40 113.17 0.9M
2021-02-11 113.40 114.05 113.10 113.42 0.9M
2021-02-10 113.50 113.95 112.35 112.35 1.9M
2021-02-09 111.55 113.92 111.45 113.83 1.2M
2021-02-08 110.50 111.80 109.90 111.65 0.5M
2021-02-05 112.00 112.00 110.60 110.85 0.7M
2021-02-04 110.65 111.95 110.30 111.35 0.7M
2021-02-03 107.80 111.56 106.80 109.20 1.1M
2021-02-02 108.60 109.90 106.85 107.33 0.6M
2021-02-01 106.40 107.70 105.15 106.88 2.8M
2021-01-29 104.15 109.35 104.15 105.83 1.3M
2021-01-28 103.20 104.90 98.26 98.29 2.9M
2021-01-27 99.74 100.50 98.70 100.02 0.5M
2021-01-26 100.95 101.70 99.92 100.82 1.4M
2021-01-25 97.92 99.89 97.92 98.99 4.9M
2021-01-22 97.74 97.96 96.94 97.63 3.1M
2021-01-21 99.22 99.22 97.30 97.96 1.6M
2021-01-20 98.52 99.28 98.49 98.49 5.2M
2021-01-19 99.84 99.84 97.84 98.03 2.9M
2021-01-18 99.80 100.90 99.48 99.94 0.6M
2021-01-15 97.64 99.12 97.38 98.64 1.3M
2021-01-14 98.78 98.98 97.46 98.66 2.4M
2021-01-13 97.98 98.42 97.66 97.79 1.9M
2021-01-12 98.40 98.64 97.40 97.44 1.4M
2021-01-11 99.34 99.66 98.50 99.39 6.7M
2021-01-08 99.36 99.86 98.24 99.41 1.9M
2021-01-07 100.90 101.05 98.06 98.72 0.5M
2021-01-06 99.82 100.22 99.82 100.22 0.0M
2021-01-05 99.40 100.22 99.18 100.22 0.3M
2021-01-04 97.64 100.50 97.64 100.22 0.6M