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
2022-12-30 62.04 62.25 61.50 61.52 0.8M
2022-12-29 60.96 62.47 60.77 62.35 0.3M
2022-12-28 62.06 62.24 61.33 61.43 0.8M
2022-12-23 61.28 62.05 61.28 61.85 0.4M
2022-12-22 61.27 61.54 60.95 61.14 0.9M
2022-12-21 61.16 61.43 60.93 61.12 0.6M
2022-12-20 60.47 61.21 60.40 61.16 0.8M
2022-12-19 60.26 61.86 60.11 61.26 2.9M
2022-12-16 63.40 63.40 59.64 60.12 2.5M
2022-12-15 66.81 67.64 64.06 64.61 1.2M
2022-12-14 67.75 67.75 65.98 67.03 1.0M
2022-12-13 68.62 69.72 67.85 68.60 1.0M
2022-12-12 67.09 68.09 67.02 67.84 1.6M
2022-12-09 66.48 70.48 66.17 67.69 1.6M
2022-12-08 66.20 66.97 65.75 66.74 0.6M
2022-12-07 66.64 66.65 65.74 65.75 1.2M
2022-12-06 67.36 68.09 66.66 66.72 0.7M
2022-12-05 68.06 68.57 67.59 68.20 1.4M
2022-12-02 67.01 68.55 67.01 68.48 1.0M
2022-12-01 66.52 67.53 66.36 67.08 1.9M
2022-11-30 64.89 65.10 64.19 64.72 1.7M
2022-11-29 65.14 65.46 64.27 64.39 1.3M
2022-11-28 65.41 65.62 64.76 65.39 1.4M
2022-11-25 65.07 65.64 64.73 65.14 0.9M
2022-11-24 64.64 65.37 64.55 65.31 0.6M
2022-11-23 64.60 64.93 64.12 64.72 1.5M
2022-11-22 64.26 65.10 63.94 64.31 1.7M
2022-11-21 64.68 64.75 63.93 64.65 1.2M
2022-11-18 64.18 64.97 63.83 64.48 1.3M
2022-11-17 63.68 64.49 63.09 64.39 2.2M
2022-11-16 64.96 65.25 63.41 63.59 1.1M
2022-11-15 64.33 65.03 63.94 65.00 1.0M
2022-11-14 63.40 65.07 63.08 63.79 0.7M
2022-11-11 61.79 63.62 61.56 63.37 1.7M
2022-11-10 59.79 61.74 59.56 61.61 1.0M
2022-11-09 60.22 60.58 59.86 60.23 1.2M
2022-11-08 60.35 60.87 60.29 60.29 0.6M
2022-11-07 60.00 60.52 59.72 60.52 2.3M
2022-11-04 60.04 60.30 59.91 59.97 0.7M
2022-11-03 59.99 60.42 59.55 59.97 1.2M
2022-11-02 61.10 61.51 60.74 61.01 3.4M
2022-11-01 61.36 61.76 61.04 61.32 1.0M
2022-10-31 61.58 61.85 61.06 61.19 0.5M
2022-10-28 59.97 61.49 59.86 61.27 0.6M
2022-10-27 61.28 61.67 60.42 60.42 1.3M
2022-10-26 60.28 61.30 59.72 60.91 0.8M
2022-10-25 61.33 61.56 60.50 60.77 1.3M
2022-10-24 60.67 61.63 58.83 61.16 2.8M
2022-10-21 60.86 61.41 59.35 61.09 2.8M
2022-10-20 65.32 65.32 59.57 61.45 7.8M
2022-10-19 73.38 73.40 72.07 72.53 1.6M
2022-10-18 72.44 73.16 72.12 72.42 0.5M
2022-10-17 71.43 72.65 71.10 71.94 3.7M
2022-10-14 71.32 71.62 70.78 71.23 1.3M
2022-10-13 69.41 70.69 68.38 70.64 0.8M
2022-10-12 69.25 69.60 68.80 69.27 3.0M
2022-10-11 68.32 69.22 68.04 69.08 0.3M
2022-10-10 68.18 69.98 68.18 69.06 0.4M
2022-10-07 69.45 69.96 68.81 69.33 1.7M
2022-10-06 69.15 69.74 68.95 69.06 0.4M
2022-10-05 68.68 68.78 67.94 68.54 37.2M
2022-10-04 67.23 69.18 67.20 69.11 21.0M
2022-10-03 64.90 66.97 64.37 66.77 1.6M
2022-09-30 65.07 65.53 64.50 65.02 48.3M
2022-09-29 65.36 65.50 64.16 64.75 3.1M
2022-09-28 66.72 67.53 65.33 66.92 2.9M
2022-09-27 67.11 68.31 67.00 67.72 0.4M
2022-09-26 67.64 67.90 66.76 67.07 1.1M
2022-09-23 68.33 68.54 65.35 67.50 19.9M
2022-09-22 70.98 70.98 69.43 69.53 70.9M
2022-09-21 71.04 71.58 71.00 71.06 48.9M
2022-09-20 72.68 72.94 71.34 71.35 6.5M
2022-09-16 72.78 73.87 72.13 72.68 96.3M
2022-09-15 73.48 74.07 72.41 73.02 3.4M
2022-09-14 77.92 78.35 75.42 75.55 1.2M
2022-09-13 79.43 80.44 78.57 79.30 1.4M
2022-09-12 79.69 79.83 78.73 78.98 0.9M
2022-09-09 78.17 79.51 77.93 79.02 0.7M
2022-09-08 78.06 78.51 77.21 77.88 1.1M
2022-09-07 77.84 78.56 77.25 77.61 1.2M
2022-09-06 77.44 78.57 77.22 78.11 0.7M
2022-09-05 78.11 78.24 77.33 77.34 0.6M
2022-09-02 78.41 79.58 78.02 78.94 0.6M
2022-09-01 79.52 79.52 78.00 78.72 1.3M
2022-08-31 78.67 80.76 78.67 80.23 3.4M
2022-08-30 77.26 78.78 77.15 78.14 0.5M
2022-08-26 78.99 79.40 77.58 78.31 1.4M
2022-08-25 78.39 78.62 77.68 78.42 0.5M
2022-08-24 77.80 78.82 77.55 78.08 5.9M
2022-08-23 78.59 79.58 78.16 78.66 1.4M
2022-08-22 80.18 80.48 78.29 78.63 5.3M
2022-08-19 80.34 81.30 80.34 80.47 0.2M
2022-08-18 79.26 81.01 79.02 80.69 0.4M
2022-08-17 79.50 80.09 78.31 78.62 0.2M
2022-08-16 78.57 79.61 78.51 79.11 1.1M
2022-08-15 78.24 78.24 77.33 77.41 0.2M
2022-08-12 78.13 78.38 77.37 78.07 0.1M
2022-08-11 79.20 79.43 77.80 78.13 0.5M
2022-08-10 76.80 78.10 76.59 77.44 0.8M
2022-08-09 77.30 77.58 76.89 77.50 0.8M
2022-08-08 78.23 78.25 77.40 78.14 0.9M
2022-08-05 77.88 78.32 77.69 78.08 0.8M
2022-08-04 77.40 78.46 77.01 78.19 1.5M
2022-08-03 76.87 77.32 76.37 77.00 1.5M
2022-08-02 76.82 77.38 76.49 76.78 2.5M
2022-08-01 77.11 77.90 76.28 77.03 0.7M
2022-07-29 76.05 77.17 75.67 76.59 1.9M
2022-07-28 76.50 76.58 74.90 75.61 0.5M
2022-07-27 75.72 76.47 75.58 75.92 0.7M
2022-07-26 75.03 75.77 74.72 75.77 1.6M
2022-07-25 74.93 75.52 74.86 75.52 1.0M
2022-07-22 76.06 76.38 75.20 76.16 1.7M
2022-07-21 75.45 76.05 74.50 75.44 1.1M
2022-07-20 73.59 74.89 73.59 74.55 0.9M
2022-07-19 74.98 75.28 73.24 73.92 1.2M
2022-07-18 73.77 75.16 73.46 74.58 2.5M
2022-07-15 71.60 73.44 70.94 73.27 2.3M
2022-07-14 73.93 73.93 70.23 72.34 3.5M
2022-07-13 78.15 79.38 77.86 78.99 1.0M
2022-07-12 78.04 78.39 77.24 78.03 2.8M
2022-07-11 79.43 80.07 78.58 78.69 1.7M
2022-07-08 79.77 80.38 78.81 79.98 2.1M
2022-07-07 78.94 80.15 78.57 79.73 1.6M
2022-07-06 77.84 78.87 77.84 78.57 0.9M
2022-07-05 78.56 78.90 76.75 76.88 0.8M
2022-07-04 77.28 78.91 77.28 78.02 0.5M
2022-07-01 76.66 77.47 76.06 76.48 1.7M
2022-06-30 77.92 77.99 75.76 76.33 1.7M
2022-06-29 79.26 80.13 78.88 79.23 0.6M
2022-06-28 81.09 82.09 79.67 80.12 9.8M
2022-06-27 79.88 81.26 79.88 80.72 1.4M
2022-06-23 78.35 78.66 77.34 78.13 1.0M
2022-06-22 77.19 78.90 77.19 78.18 1.8M
2022-06-21 77.24 78.68 77.12 78.04 1.2M
2022-06-20 76.11 77.10 76.00 77.03 0.8M
2022-06-17 75.49 76.91 74.71 75.55 2.0M
2022-06-16 76.67 77.29 74.94 75.14 0.9M
2022-06-15 75.82 76.94 75.38 76.72 1.1M
2022-06-14 76.59 76.62 74.74 75.44 1.2M
2022-06-13 75.23 76.34 75.11 75.27 1.6M
2022-06-10 79.36 79.90 76.21 76.23 2.5M
2022-06-09 81.19 81.84 81.17 81.27 2.3M
2022-06-08 81.00 81.80 80.68 81.55 1.0M
2022-06-07 81.57 81.84 80.22 81.11 1.3M
2022-06-01 80.34 80.52 79.59 80.22 1.4M
2022-05-31 81.50 81.50 79.38 79.59 1.8M
2022-05-30 81.90 82.19 81.14 81.74 0.7M
2022-05-27 79.26 81.36 79.10 80.93 2.0M
2022-05-25 78.47 78.67 77.71 78.00 0.4M
2022-05-24 77.96 78.43 77.46 78.00 1.0M
2022-05-23 78.09 79.15 77.96 78.75 4.5M
2022-05-20 77.84 78.72 77.40 77.85 2.2M
2022-05-19 77.03 77.86 76.32 77.41 1.6M
2022-05-18 79.97 79.97 78.68 79.47 1.2M
2022-05-17 79.87 80.39 79.05 79.78 2.0M
2022-05-16 77.09 80.06 76.38 78.78 5.7M
2022-05-13 76.55 77.76 76.27 77.61 1.5M
2022-05-12 75.78 76.36 74.41 76.31 2.7M
2022-05-11 77.36 78.27 75.99 77.14 2.0M
2022-05-10 76.31 77.73 76.03 76.73 3.1M
2022-05-09 76.60 77.12 75.64 76.61 2.5M
2022-05-06 78.97 78.97 76.08 76.86 1.4M
2022-05-05 81.77 81.91 79.24 79.31 1.2M
2022-05-04 80.74 81.43 80.38 81.01 1.0M
2022-05-03 79.86 81.19 79.42 81.19 3.2M
2022-04-29 79.51 79.99 79.07 79.44 1.7M
2022-04-28 81.18 81.78 78.07 78.81 1.4M
2022-04-27 81.03 81.81 80.52 80.60 2.3M
2022-04-26 82.10 82.70 81.64 82.37 3.9M
2022-04-25 80.68 82.58 80.20 82.11 1.8M
2022-04-22 81.11 82.79 80.91 82.27 3.4M
2022-04-21 83.36 83.36 82.12 82.39 3.3M
2022-04-20 82.21 84.32 82.14 82.14 3.4M
2022-04-19 82.16 82.33 80.32 81.94 2.6M
2022-04-14 84.13 89.03 80.49 89.03 3.8M
2022-04-13 89.00 89.60 88.24 89.03 3.6M
2022-04-12 89.09 91.09 89.00 89.98 2.4M
2022-04-11 90.88 91.91 89.68 90.33 8.2M
2022-04-08 91.25 94.78 90.38 93.03 11.1M
2022-04-07 90.00 90.98 90.00 90.91 1.6M
2022-04-06 90.32 91.72 88.95 89.06 12.1M
2022-04-05 89.75 90.79 89.75 90.17 4.9M
2022-04-04 89.90 90.90 89.55 89.89 27.1M
2022-04-01 87.32 89.07 86.90 88.56 1.9M
2022-03-31 87.67 87.67 86.15 86.81 2.8M
2022-03-30 86.08 88.17 85.03 87.64 1.8M
2022-03-29 88.84 89.24 85.85 86.02 1.4M
2022-03-28 86.16 87.07 84.89 87.01 22.4M
2022-03-25 86.12 87.08 85.74 87.02 2.1M
2022-03-24 86.09 86.88 85.67 86.14 3.4M
2022-03-23 87.10 87.42 84.98 85.06 11.3M
2022-03-22 86.18 86.85 85.86 86.60 1.8M
2022-03-21 85.59 86.97 85.32 86.57 4.3M
2022-03-18 84.43 84.82 83.88 84.25 3.7M
2022-03-17 83.98 84.74 83.26 84.03 2.0M
2022-03-16 84.57 84.61 82.16 83.39 2.9M
2022-03-15 83.96 83.96 81.80 82.42 1.6M
2022-03-14 83.16 84.40 82.67 84.19 1.3M
2022-03-11 82.20 84.69 81.00 82.11 3.2M
2022-03-10 81.65 82.61 80.67 80.86 1.7M
2022-03-09 81.63 83.97 81.00 81.53 4.4M
2022-03-08 76.69 80.17 76.62 78.67 3.2M
2022-03-07 77.54 79.73 76.21 78.31 3.1M
2022-03-04 79.08 81.66 78.94 80.58 4.6M
2022-03-03 77.87 80.68 77.26 78.71 5.1M
2022-03-02 76.27 78.22 73.00 76.89 11.2M
2022-03-01 84.87 87.00 83.79 85.64 3.0M
2022-02-28 90.18 90.44 86.99 88.08 5.5M
2022-02-25 93.54 95.36 91.75 94.98 2.7M
2022-02-24 89.40 92.90 88.37 92.87 3.5M
2022-02-23 94.78 95.59 93.00 93.49 4.6M
2022-02-22 91.95 94.80 91.76 93.75 3.4M
2022-02-21 94.40 95.76 93.52 93.92 3.8M
2022-02-18 97.39 98.21 93.98 94.44 9.6M
2022-02-17 99.75 99.75 95.89 98.02 4.1M
2022-02-16 113.16 113.16 98.58 99.19 8.6M
2022-02-15 114.26 116.22 114.16 115.40 0.9M
2022-02-14 115.10 115.30 112.92 115.22 1.5M
2022-02-11 116.30 117.30 116.04 116.19 0.9M
2022-02-10 115.96 117.18 115.84 117.18 0.8M
2022-02-09 115.82 116.34 115.24 115.93 1.1M
2022-02-08 115.78 116.44 114.49 114.49 3.6M
2022-02-07 114.14 115.50 113.08 115.25 1.3M
2022-02-04 114.88 115.08 113.12 113.77 1.8M
2022-02-03 114.60 115.86 114.14 114.72 1.8M
2022-02-02 115.42 115.88 113.54 114.20 1.5M
2022-02-01 115.22 115.36 113.26 115.16 3.2M
2022-01-31 115.24 115.32 114.04 114.61 0.7M
2022-01-28 114.42 114.78 112.00 112.46 1.0M
2022-01-27 109.44 114.22 109.38 113.28 0.7M
2022-01-26 108.80 110.94 108.74 109.92 0.5M
2022-01-25 105.80 109.34 105.62 109.05 2.8M
2022-01-24 102.30 103.06 100.22 100.82 2.4M
2022-01-21 104.16 104.26 102.28 102.98 1.1M
2022-01-20 104.14 105.26 104.00 105.17 1.5M
2022-01-19 103.60 104.24 103.48 103.56 0.9M
2022-01-18 102.18 104.56 101.56 104.18 0.4M
2022-01-17 102.88 103.06 102.00 102.94 0.6M
2022-01-14 101.92 103.24 101.92 102.85 0.7M
2022-01-13 102.44 103.20 102.44 102.60 0.8M
2022-01-12 102.82 103.60 102.22 102.91 1.6M
2022-01-11 102.84 103.98 102.00 103.16 0.9M
2022-01-10 100.44 101.24 99.93 100.38 0.8M
2022-01-07 98.94 101.46 98.39 100.12 2.0M
2022-01-05 100.68 100.84 100.15 100.84 1.0M
2022-01-04 100.92 101.92 100.54 100.84 2.6M