Ericsson American Depositary Shares
ERIC · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $10.08 | $10.34 | $10.07 | $10.31 | +3.00% | 13.63M |
| Sep 10, 2026 | $9.93 | $10.06 | $9.91 | $10.01 | -0.50% | 5.54M |
| Sep 9, 2026 | $10.16 | $10.20 | $10.02 | $10.06 | -0.10% | 5.19M |
| Sep 8, 2026 | $10.09 | $10.16 | $10.04 | $10.07 | -0.30% | 5.67M |
| Sep 4, 2026 | $10.16 | $10.20 | $10.09 | $10.10 | -0.30% | 4.33M |
| Sep 3, 2026 | $10.12 | $10.17 | $10.05 | $10.13 | +0.90% | 5.56M |
| Sep 2, 2026 | $9.96 | $10.06 | $9.92 | $10.04 | -0.20% | 7.07M |
| Sep 1, 2026 | $10.10 | $10.13 | $10.00 | $10.06 | -0.30% | 16.61M |
| Aug 31, 2026 | $10.03 | $10.11 | $10.00 | $10.09 | +1.41% | 5.60M |
| Aug 28, 2026 | $10.09 | $10.10 | $9.90 | $9.95 | -1.29% | 6.09M |
| Aug 27, 2026 | $10.13 | $10.15 | $9.98 | $10.08 | +0.20% | 20.56M |
| Aug 26, 2026 | $10.25 | $10.25 | $9.96 | $10.06 | -3.08% | 19.81M |
| Aug 25, 2026 | $10.28 | $10.39 | $10.25 | $10.38 | +2.17% | 3.44M |
| Aug 24, 2026 | $10.18 | $10.23 | $10.13 | $10.16 | -0.59% | 4.93M |
| Aug 21, 2026 | $10.20 | $10.23 | $10.14 | $10.22 | +1.09% | 3.36M |
| Aug 20, 2026 | $10.13 | $10.19 | $10.10 | $10.11 | -0.39% | 5.12M |
| Aug 19, 2026 | $10.24 | $10.25 | $10.12 | $10.15 | +0.59% | 5.27M |
| Aug 18, 2026 | $10.14 | $10.23 | $10.08 | $10.09 | -0.79% | 4.07M |
| Aug 17, 2026 | $10.26 | $10.27 | $10.16 | $10.17 | -0.97% | 7.48M |
| Aug 14, 2026 | $10.18 | $10.31 | $10.14 | $10.27 | 0.00% | 11.41M |
| Aug 13, 2026 | $10.26 | $10.33 | $10.19 | $10.27 | +0.88% | 6.21M |
| Aug 12, 2026 | $10.34 | $10.36 | $10.16 | $10.18 | +1.09% | 7.42M |
| Aug 11, 2026 | $10.06 | $10.14 | $10.02 | $10.07 | +0.90% | 16.35M |
| Aug 10, 2026 | $10.11 | $10.11 | $9.97 | $9.98 | -1.67% | 11.64M |
| Aug 7, 2026 | $10.24 | $10.28 | $10.09 | $10.15 | -0.10% | 5.25M |
| Aug 6, 2026 | $10.08 | $10.23 | $10.03 | $10.16 | +0.99% | 10.55M |
| Aug 5, 2026 | $10.31 | $10.31 | $10.06 | $10.06 | -2.04% | 12.19M |
| Aug 4, 2026 | $10.23 | $10.34 | $10.20 | $10.27 | +1.88% | 10.16M |
| Aug 3, 2026 | $9.97 | $10.09 | $9.96 | $10.08 | +2.75% | 11.92M |
| Jul 31, 2026 | $9.82 | $9.87 | $9.72 | $9.81 | +0.41% | 12.84M |
| Jul 30, 2026 | $9.91 | $9.93 | $9.69 | $9.77 | -0.20% | 10.41M |
| Jul 29, 2026 | $9.90 | $10.00 | $9.77 | $9.79 | -1.81% | 15.93M |
| Jul 28, 2026 | $9.62 | $10.01 | $9.58 | $9.97 | +3.10% | 36.08M |
| Jul 27, 2026 | $9.61 | $9.70 | $9.53 | $9.67 | +3.53% | 12.99M |
| Jul 24, 2026 | $9.37 | $9.41 | $9.28 | $9.34 | +0.32% | 13.97M |
| Jul 23, 2026 | $9.36 | $9.44 | $9.28 | $9.31 | -1.90% | 9.36M |
| Jul 22, 2026 | $9.50 | $9.57 | $9.47 | $9.49 | -1.04% | 11.47M |
| Jul 21, 2026 | $9.59 | $9.65 | $9.53 | $9.59 | 0.00% | 12.74M |
| Jul 20, 2026 | $9.78 | $9.82 | $9.57 | $9.59 | -2.34% | 12.64M |
| Jul 17, 2026 | $9.83 | $9.95 | $9.78 | $9.82 | -0.71% | 17.53M |
| Jul 16, 2026 | $10.00 | $10.02 | $9.84 | $9.89 | -1.79% | 21.38M |
| Jul 15, 2026 | $10.33 | $10.33 | $9.97 | $10.07 | -0.69% | 21.56M |
| Jul 14, 2026 | $10.51 | $10.64 | $10.07 | $10.14 | -13.48% | 39.45M |
| Jul 13, 2026 | $11.52 | $11.83 | $11.42 | $11.72 | +3.26% | 32.34M |
| Jul 10, 2026 | $11.39 | $11.49 | $11.29 | $11.35 | -1.99% | 9.90M |
| Jul 9, 2026 | $11.23 | $11.66 | $11.21 | $11.58 | +4.89% | 18.15M |
| Jul 8, 2026 | $10.73 | $11.08 | $10.72 | $11.04 | +2.03% | 18.47M |
| Jul 7, 2026 | $10.96 | $11.07 | $10.78 | $10.82 | -0.64% | 9.93M |
| Jul 6, 2026 | $11.06 | $11.08 | $10.87 | $10.89 | +0.93% | 10.83M |
| Jul 2, 2026 | $10.98 | $11.09 | $10.72 | $10.79 | -0.74% | 8.79M |
| Jul 1, 2026 | $10.82 | $10.93 | $10.80 | $10.87 | -2.51% | 8.23M |
| Jun 30, 2026 | $11.13 | $11.20 | $11.07 | $11.15 | 0.00% | 5.62M |
| Jun 29, 2026 | $11.02 | $11.15 | $10.86 | $11.15 | +1.73% | 6.71M |
| Jun 26, 2026 | $11.00 | $11.04 | $10.89 | $10.96 | -0.90% | 7.46M |
| Jun 25, 2026 | $11.31 | $11.31 | $10.98 | $11.06 | -0.90% | 8.72M |
| Jun 24, 2026 | $11.34 | $11.38 | $11.08 | $11.16 | -1.93% | 11.71M |
| Jun 23, 2026 | $11.49 | $11.59 | $11.36 | $11.38 | -2.90% | 11.67M |
| Jun 22, 2026 | $11.44 | $11.74 | $11.41 | $11.72 | +2.99% | 10.85M |
| Jun 18, 2026 | $11.54 | $11.55 | $11.36 | $11.38 | -0.09% | 12.11M |
| Jun 17, 2026 | $11.84 | $11.85 | $11.39 | $11.39 | — | 8.42M |
