Ericsson - American Depositary Shares (ERIC)
8.3500
+0.0100 (0.12%)
NASDAQ · Last Trade: Oct 2nd, 10:03 PM EDT
Historical Prices For Ericsson - American Depositary Shares (ERIC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 8.37 | 8.39 | 8.27 | 8.35 | 9,836,321 | 8.35 |
| 10/01/2025 | 8.28 | 8.35 | 8.26 | 8.34 | 10,001,200 | 8.34 |
| 9/30/2025 | 8.11 | 8.29 | 8.10 | 8.27 | 16,807,064 | 8.27 |
| 9/29/2025 | 8.10 | 8.13 | 8.05 | 8.11 | 16,538,590 | 8.11 |
| 9/26/2025 | 8.15 | 8.21 | 8.14 | 8.19 | 10,213,410 | 8.04 |
| 9/25/2025 | 8.11 | 8.17 | 8.08 | 8.13 | 14,090,280 | 7.98 |
| 9/24/2025 | 8.23 | 8.25 | 8.14 | 8.20 | 12,250,592 | 8.05 |
| 9/23/2025 | 8.27 | 8.38 | 8.26 | 8.32 | 14,820,099 | 8.17 |
| 9/22/2025 | 8.08 | 8.14 | 8.07 | 8.09 | 10,344,352 | 7.94 |
| 9/19/2025 | 8.07 | 8.12 | 8.06 | 8.06 | 11,505,286 | 7.92 |
| 9/18/2025 | 8.01 | 8.09 | 8.01 | 8.07 | 10,909,861 | 7.92 |
| 9/17/2025 | 7.96 | 8.08 | 7.95 | 8.00 | 13,262,512 | 7.86 |
| 9/16/2025 | 7.93 | 7.97 | 7.92 | 7.96 | 9,295,074 | 7.82 |
| 9/15/2025 | 7.89 | 7.97 | 7.87 | 7.94 | 9,317,878 | 7.80 |
| 9/12/2025 | 7.99 | 7.99 | 7.87 | 7.92 | 11,747,592 | 7.78 |
| 9/11/2025 | 7.99 | 8.05 | 7.94 | 8.05 | 12,325,654 | 7.90 |
| 9/10/2025 | 8.01 | 8.06 | 7.94 | 7.96 | 8,560,734 | 7.82 |
| 9/09/2025 | 7.98 | 8.05 | 7.97 | 8.02 | 13,019,246 | 7.88 |
| 9/08/2025 | 7.95 | 7.96 | 7.87 | 7.90 | 10,902,441 | 7.76 |
| 9/05/2025 | 8.00 | 8.04 | 7.94 | 8.01 | 11,581,579 | 7.87 |
| 9/04/2025 | 7.86 | 7.96 | 7.84 | 7.94 | 12,245,181 | 7.80 |
| 9/03/2025 | 7.82 | 7.87 | 7.79 | 7.85 | 12,984,107 | 7.71 |
| 9/02/2025 | 7.79 | 7.87 | 7.71 | 7.75 | 9,347,379 | 7.61 |
| 8/29/2025 | 7.86 | 7.94 | 7.86 | 7.87 | 7,557,160 | 7.73 |
| 8/28/2025 | 7.92 | 7.93 | 7.87 | 7.91 | 6,020,066 | 7.77 |
| 8/27/2025 | 7.86 | 7.92 | 7.81 | 7.91 | 6,683,171 | 7.77 |
| 8/26/2025 | 7.92 | 7.99 | 7.89 | 7.89 | 9,563,829 | 7.75 |
| 8/25/2025 | 7.91 | 7.95 | 7.89 | 7.93 | 11,684,130 | 7.79 |
| 8/22/2025 | 7.77 | 7.94 | 7.77 | 7.93 | 10,434,893 | 7.79 |
| 8/21/2025 | 7.66 | 7.69 | 7.62 | 7.69 | 7,014,668 | 7.55 |
| 8/20/2025 | 7.67 | 7.72 | 7.64 | 7.72 | 6,457,094 | 7.58 |
| 8/19/2025 | 7.73 | 7.77 | 7.68 | 7.69 | 6,006,338 | 7.55 |
| 8/18/2025 | 7.65 | 7.69 | 7.61 | 7.69 | 6,253,349 | 7.55 |
| 8/15/2025 | 7.71 | 7.73 | 7.68 | 7.71 | 5,613,059 | 7.57 |
| 8/14/2025 | 7.62 | 7.63 | 7.58 | 7.61 | 4,807,480 | 7.47 |
| 8/13/2025 | 7.62 | 7.66 | 7.61 | 7.64 | 5,749,039 | 7.50 |
| 8/12/2025 | 7.54 | 7.63 | 7.53 | 7.61 | 9,624,945 | 7.47 |
| 8/11/2025 | 7.50 | 7.54 | 7.47 | 7.47 | 5,470,572 | 7.34 |
| 8/08/2025 | 7.50 | 7.55 | 7.48 | 7.51 | 6,315,426 | 7.37 |
| 8/07/2025 | 7.49 | 7.52 | 7.45 | 7.50 | 11,688,814 | 7.36 |
| 8/06/2025 | 7.38 | 7.41 | 7.37 | 7.39 | 7,792,260 | 7.26 |
| 8/05/2025 | 7.40 | 7.42 | 7.36 | 7.38 | 7,535,155 | 7.25 |
| 8/04/2025 | 7.34 | 7.41 | 7.33 | 7.39 | 11,694,227 | 7.26 |
| 8/01/2025 | 7.24 | 7.27 | 7.17 | 7.25 | 16,451,641 | 7.12 |
| 7/31/2025 | 7.19 | 7.28 | 7.18 | 7.22 | 12,358,002 | 7.09 |
| 7/30/2025 | 7.28 | 7.28 | 7.16 | 7.20 | 18,138,168 | 7.07 |
| 7/29/2025 | 7.37 | 7.40 | 7.34 | 7.37 | 8,923,281 | 7.24 |
| 7/28/2025 | 7.44 | 7.46 | 7.39 | 7.41 | 6,788,503 | 7.28 |
| 7/25/2025 | 7.42 | 7.49 | 7.39 | 7.49 | 11,750,851 | 7.35 |
| 7/24/2025 | 7.59 | 7.59 | 7.46 | 7.47 | 17,992,382 | 7.34 |
| 7/23/2025 | 7.51 | 7.65 | 7.50 | 7.65 | 12,449,093 | 7.51 |
| 7/22/2025 | 7.47 | 7.58 | 7.44 | 7.53 | 28,397,647 | 7.39 |
| 7/21/2025 | 7.45 | 7.50 | 7.39 | 7.47 | 16,454,225 | 7.34 |
| 7/18/2025 | 7.50 | 7.52 | 7.42 | 7.46 | 15,819,248 | 7.33 |
| 7/17/2025 | 7.36 | 7.41 | 7.32 | 7.38 | 25,707,678 | 7.25 |
| 7/16/2025 | 7.41 | 7.49 | 7.31 | 7.37 | 43,594,157 | 7.24 |
| 7/15/2025 | 7.66 | 7.67 | 7.16 | 7.22 | 72,335,509 | 7.09 |
| 7/14/2025 | 8.02 | 8.08 | 7.82 | 7.84 | 31,014,065 | 7.70 |
| 7/11/2025 | 8.11 | 8.11 | 8.01 | 8.04 | 17,839,192 | 7.89 |
| 7/10/2025 | 8.21 | 8.21 | 8.13 | 8.18 | 18,300,301 | 8.03 |
| 7/09/2025 | 8.51 | 8.52 | 8.12 | 8.19 | 32,363,269 | 8.04 |
| 7/08/2025 | 8.54 | 8.62 | 8.52 | 8.54 | 14,603,582 | 8.39 |
| 7/07/2025 | 8.53 | 8.64 | 8.53 | 8.55 | 14,416,792 | 8.40 |
| 7/03/2025 | 8.51 | 8.59 | 8.50 | 8.54 | 14,541,409 | 8.39 |