Ericsson American Depositary Shares
ERIC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $11.13 | $11.18 | $11.06 | $11.08 | -0.89% | 9.02M |
| Oct 30, 2026 | $11.17 | $11.21 | $11.06 | $11.18 | +0.36% | 14.24M |
| Oct 29, 2026 | $11.12 | $11.15 | $11.06 | $11.14 | +0.68% | 8.39M |
| Oct 28, 2026 | $11.05 | $11.09 | $10.97 | $11.07 | -0.14% | 9.26M |
| Oct 27, 2026 | $10.96 | $11.12 | $10.94 | $11.08 | +1.74% | 6.85M |
| Oct 26, 2026 | $10.74 | $10.96 | $10.72 | $10.89 | +2.16% | 12.08M |
| Oct 23, 2026 | $10.41 | $10.68 | $10.40 | $10.66 | +2.70% | 17.43M |
| Oct 22, 2026 | $10.25 | $10.42 | $10.22 | $10.38 | -0.48% | 12.57M |
| Oct 21, 2026 | $10.55 | $10.58 | $10.41 | $10.43 | -2.07% | 9.20M |
| Oct 20, 2026 | $10.38 | $10.66 | $10.37 | $10.65 | +3.00% | 11.78M |
| Oct 19, 2026 | $10.43 | $10.47 | $10.33 | $10.34 | -1.99% | 13.80M |
| Oct 16, 2026 | $10.57 | $10.76 | $10.51 | $10.55 | -1.49% | 15.88M |
| Oct 15, 2026 | $10.65 | $10.73 | $10.18 | $10.71 | +11.80% | 41.05M |
| Oct 14, 2026 | $9.63 | $9.71 | $9.47 | $9.58 | -1.34% | 18.87M |
| Oct 13, 2026 | $9.42 | $9.77 | $9.40 | $9.71 | +3.63% | 18.11M |
| Oct 12, 2026 | $9.49 | $9.52 | $9.34 | $9.37 | -1.94% | 7.60M |
| Oct 9, 2026 | $9.50 | $9.62 | $9.49 | $9.56 | +0.58% | 9.93M |
| Oct 8, 2026 | $9.44 | $9.53 | $9.38 | $9.50 | +0.42% | 9.40M |
| Oct 7, 2026 | $9.44 | $9.48 | $9.39 | $9.46 | +0.32% | 6.81M |
| Oct 6, 2026 | $9.32 | $9.44 | $9.32 | $9.43 | +2.28% | 6.41M |
| Oct 5, 2026 | $9.27 | $9.30 | $9.18 | $9.22 | -0.75% | 5.97M |
| Oct 2, 2026 | $9.37 | $9.41 | $9.27 | $9.29 | +0.81% | 6.17M |
| Oct 1, 2026 | $9.16 | $9.23 | $9.04 | $9.22 | +0.71% | 9.92M |
| Sep 30, 2026 | $9.26 | $9.28 | $9.15 | $9.15 | -1.82% | 7.47M |
| Sep 29, 2026 | $9.37 | $9.38 | $9.26 | $9.32 | -1.06% | 5.03M |
| Sep 28, 2026 | $9.57 | $9.57 | $9.36 | $9.42 | -1.15% | 10.72M |
| Sep 25, 2026 | $9.60 | $9.62 | $9.51 | $9.53 | +0.21% | 7.90M |
| Sep 24, 2026 | $9.53 | $9.61 | $9.45 | $9.51 | -2.26% | 6.29M |
| Sep 23, 2026 | $9.79 | $9.85 | $9.72 | $9.73 | -0.92% | 8.00M |
| Sep 22, 2026 | $9.71 | $9.89 | $9.65 | $9.82 | -4.20% | 8.52M |
| Sep 21, 2026 | $10.26 | $10.26 | $10.12 | $10.25 | +0.79% | 5.01M |
| Sep 18, 2026 | $10.27 | $10.29 | $10.06 | $10.17 | -1.17% | 9.84M |
| Sep 17, 2026 | $10.33 | $10.44 | $10.26 | $10.29 | +2.59% | 6.71M |
| Sep 16, 2026 | $10.13 | $10.18 | $9.95 | $10.03 | -0.10% | 6.50M |
| Sep 15, 2026 | $9.95 | $10.11 | $9.94 | $10.04 | -0.10% | 9.18M |
| Sep 14, 2026 | $10.10 | $10.14 | $10.01 | $10.05 | -2.52% | 6.95M |
| 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 | — | 11.64M |
