Telefonaktiebolaget LM Ericsson (publ) (ERIXF)
OTCMKTS
· Delayed Price · Currency is USD
8.38
+0.42 (5.21%)
May 12, 2025, 10:28 AM EDT
ERIXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 5.21% | 100 |
| May 9, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -4.33% | 819 |
| May 8, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| May 7, 2025 | 8.36 | 8.36 | 8.32 | 8.32 | 8.32 | -0.78% | 6,925 |
| May 6, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| May 5, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 172,000 |
| May 2, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | - |
| May 1, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.52% | 100 |
| Apr 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - | 21 |
| Apr 29, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 3.01% | 458 |
| Apr 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - | 24,160 |
| Apr 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 2.04% | 599 |
| Apr 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 500,000 |
| Apr 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | 396 |
| Apr 22, 2025 | 8.38 | 8.40 | 8.38 | 8.40 | 8.40 | 8.25% | 302,780 |
| Apr 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.77% | 821 |
| Apr 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 16.18% | 255 |
| Apr 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.09% | 429 |
| Apr 9, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | 11,834 |
| Apr 8, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.22% | 309 |
| Apr 7, 2025 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | -8.34% | 2,156 |
| Apr 4, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Apr 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Apr 2, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -5.57% | 3,000 |
| Apr 1, 2025 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | -4.63% | 180,000 |
| Mar 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 11,531 |
| Mar 27, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 66 |
| Mar 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Mar 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 76 |
| Mar 20, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | -0.72% | 1,090,990 |
| Mar 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Mar 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| Mar 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 8.20% | 4,247 |
| Mar 14, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | - |
| Mar 13, 2025 | 7.82 | 7.92 | 7.68 | 7.68 | 7.68 | -2.29% | 87,631 |
| Mar 12, 2025 | 8.18 | 8.18 | 7.86 | 7.86 | 7.86 | -9.29% | 270,917 |
| Mar 11, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.06% | - |
| Mar 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.06% | 52 |
| Mar 7, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.41% | 1,053 |
| Mar 6, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Mar 5, 2025 | 8.47 | 8.76 | 8.47 | 8.63 | 8.63 | 2.74% | 96,857 |
| Mar 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 29 |
| Mar 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.94% | 579 |