Ericsson - Price History
Monthly price history for ERIC (Ericsson)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $5.79 | $5.79 |
April 2024 | $5.02 | $5.02 |
March 2024 | $5.38 | $5.51 |
February 2024 | $5.31 | $5.44 |
January 2024 | $5.38 | $5.51 |
December 2023 | $6.15 | $6.30 |
November 2023 | $4.77 | $4.89 |
October 2023 | $4.35 | $4.46 |
September 2023 | $4.74 | $4.86 |
August 2023 | $4.91 | $5.16 |
July 2023 | $4.81 | $5.05 |
June 2023 | $5.19 | $5.45 |
May 2023 | $4.91 | $5.16 |
April 2023 | $5.22 | $5.49 |
March 2023 | $5.57 | $5.85 |
February 2023 | $5.11 | $5.50 |
January 2023 | $5.36 | $5.77 |
December 2022 | $5.43 | $5.84 |
November 2022 | $5.92 | $6.37 |
October 2022 | $5.18 | $5.57 |
September 2022 | $5.34 | $5.74 |
August 2022 | $6.78 | $7.43 |
July 2022 | $6.88 | $7.54 |
June 2022 | $6.75 | $7.40 |
May 2022 | $7.37 | $8.08 |
April 2022 | $7.26 | $7.96 |
March 2022 | $8.33 | $9.14 |
February 2022 | $8.34 | $9.28 |
January 2022 | $11.13 | $12.38 |
December 2021 | $9.77 | $10.87 |
November 2021 | $8.99 | $10 |
October 2021 | $9.77 | $10.87 |
September 2021 | $10.07 | $11.20 |
August 2021 | $10.51 | $11.82 |
July 2021 | $10.26 | $11.53 |
June 2021 | $11.19 | $12.58 |
May 2021 | $11.95 | $13.43 |
April 2021 | $12.27 | $13.79 |
March 2021 | $11.73 | $13.19 |
February 2021 | $11.05 | $12.53 |
January 2021 | $11 | $12.47 |
December 2020 | $10.54 | $11.95 |
November 2020 | $10.79 | $12.24 |
October 2020 | $9.88 | $11.21 |
September 2020 | $9.53 | $10.89 |
August 2020 | $10.19 | $11.65 |
July 2020 | $10.10 | $11.55 |
June 2020 | $8.14 | $9.30 |
May 2020 | $8 | $9.14 |
April 2020 | $7.40 | $8.46 |
March 2020 | $7.01 | $8.09 |
February 2020 | $6.97 | $8.04 |
January 2020 | $6.81 | $7.86 |
December 2019 | $7.61 | $8.78 |
November 2019 | $7.84 | $9.04 |
October 2019 | $7.56 | $8.72 |
September 2019 | $6.92 | $7.98 |
August 2019 | $6.80 | $7.84 |
July 2019 | $7.55 | $8.71 |
June 2019 | $8.23 | $9.50 |
May 2019 | $8.38 | $9.67 |
April 2019 | $8.58 | $9.90 |
March 2019 | $7.96 | $9.18 |
February 2019 | $7.77 | $9.07 |
January 2019 | $7.63 | $8.91 |
December 2018 | $7.60 | $8.87 |
November 2018 | $7.19 | $8.39 |
October 2018 | $7.42 | $8.66 |
September 2018 | $7.54 | $8.80 |
August 2018 | $7.20 | $8.41 |
July 2018 | $6.73 | $7.86 |
June 2018 | $6.57 | $7.67 |
May 2018 | $6.18 | $7.21 |
April 2018 | $6.47 | $7.55 |
March 2018 | $5.38 | $6.40 |
February 2018 | $5.56 | $6.62 |
January 2018 | $5.41 | $6.44 |
December 2017 | $5.61 | $6.68 |
November 2017 | $5.25 | $6.25 |
October 2017 | $5.25 | $6.25 |
September 2017 | $4.83 | $5.75 |
August 2017 | $4.90 | $5.83 |
July 2017 | $5.39 | $6.42 |
June 2017 | $6.02 | $7.17 |
May 2017 | $6.08 | $7.24 |
April 2017 | $5.45 | $6.49 |
March 2017 | $5.58 | $6.64 |
February 2017 | $5.33 | $6.45 |
January 2017 | $4.86 | $5.89 |
December 2016 | $4.81 | $5.83 |
November 2016 | $4.23 | $5.12 |
October 2016 | $4.02 | $4.87 |
September 2016 | $5.95 | $7.21 |
August 2016 | $5.88 | $7.12 |
July 2016 | $6.17 | $7.47 |
June 2016 | $6.34 | $7.68 |
May 2016 | $6.38 | $7.73 |
April 2016 | $6.68 | $8.09 |
March 2016 | $7.93 | $10.03 |
February 2016 | $7.26 | $9.18 |
January 2016 | $7.04 | $8.90 |
December 2015 | $7.60 | $9.61 |
November 2015 | $7.66 | $9.69 |
October 2015 | $7.70 | $9.74 |
September 2015 | $7.74 | $9.78 |
August 2015 | $7.72 | $9.76 |
July 2015 | $8.49 | $10.73 |
June 2015 | $8.26 | $10.44 |
May 2015 | $8.91 | $11.26 |
April 2015 | $8.64 | $10.92 |
March 2015 | $9.62 | $12.55 |
February 2015 | $9.92 | $12.93 |
January 2015 | $9.30 | $12.13 |
December 2014 | $9.28 | $12.10 |
November 2014 | $9.66 | $12.59 |
October 2014 | $9.08 | $11.84 |
September 2014 | $9.66 | $12.59 |
August 2014 | $9.58 | $12.49 |
July 2014 | $9.53 | $12.43 |
June 2014 | $9.26 | $12.08 |
May 2014 | $9.55 | $12.45 |
April 2014 | $9.19 | $11.98 |
March 2014 | $9.87 | $13.33 |
February 2014 | $9.56 | $12.91 |
January 2014 | $9.10 | $12.29 |
December 2013 | $9.06 | $12.24 |
November 2013 | $9.26 | $12.51 |
October 2013 | $8.87 | $11.98 |
September 2013 | $9.88 | $13.35 |
August 2013 | $8.72 | $11.78 |
July 2013 | $8.68 | $11.73 |
June 2013 | $8.35 | $11.28 |
May 2013 | $8.64 | $11.67 |
April 2013 | $9.11 | $12.31 |
March 2013 | $9 | $12.60 |
February 2013 | $8.72 | $12.21 |
January 2013 | $8.29 | $11.60 |
December 2012 | $7.22 | $10.10 |
November 2012 | $6.71 | $9.39 |
October 2012 | $6.35 | $8.89 |
September 2012 | $6.52 | $9.12 |
August 2012 | $6.64 | $9.30 |
July 2012 | $6.61 | $9.25 |
June 2012 | $6.52 | $9.13 |
May 2012 | $6.06 | $8.48 |
April 2012 | $6.60 | $10 |
March 2012 | $6.81 | $10.31 |
February 2012 | $6.59 | $9.98 |
January 2012 | $6.12 | $9.27 |
December 2011 | $6.69 | $10.13 |
November 2011 | $7.02 | $10.63 |
October 2011 | $6.87 | $10.41 |
September 2011 | $6.31 | $9.55 |
August 2011 | $7.40 | $11.20 |
July 2011 | $8.26 | $12.50 |
June 2011 | $9.50 | $14.38 |
May 2011 | $9.80 | $14.84 |
April 2011 | $10.04 | $15.20 |
March 2011 | $8.26 | $12.86 |
February 2011 | $8.25 | $12.84 |
January 2011 | $7.95 | $12.37 |
December 2010 | $7.41 | $11.53 |
November 2010 | $6.63 | $10.32 |
October 2010 | $7.05 | $10.98 |
September 2010 | $7.05 | $10.97 |
August 2010 | $6.19 | $9.63 |
July 2010 | $7.07 | $11 |
June 2010 | $7.08 | $11.02 |
May 2010 | $6.45 | $10.04 |
April 2010 | $7.41 | $11.53 |
March 2010 | $6.59 | $10.44 |
February 2010 | $6.32 | $10.01 |
January 2010 | $6.11 | $9.68 |
December 2009 | $5.80 | $9.19 |
November 2009 | $6.14 | $9.74 |
October 2009 | $6.56 | $10.40 |
September 2009 | $6.32 | $10.02 |
August 2009 | $6.04 | $9.58 |
July 2009 | $6.13 | $9.72 |
June 2009 | $6.17 | $9.78 |
May 2009 | $5.87 | $9.31 |
April 2009 | $5.38 | $8.53 |
March 2009 | $4.98 | $8.09 |
February 2009 | $5.02 | $8.16 |
January 2009 | $4.91 | $7.99 |
December 2008 | $4.80 | $7.81 |
November 2008 | $4.38 | $7.12 |
October 2008 | $4.35 | $7.07 |
September 2008 | $5.80 | $9.43 |
August 2008 | $7.02 | $11.42 |
July 2008 | $6.45 | $10.48 |
June 2008 | $6.40 | $10.40 |
May 2008 | $8.32 | $27.04 |
April 2008 | $7.76 | $25.22 |
March 2008 | $5.80 | $19.65 |
February 2008 | $6.35 | $21.50 |
January 2008 | $6.71 | $22.72 |
December 2007 | $6.89 | $23.35 |
November 2007 | $7.22 | $24.46 |
October 2007 | $8.87 | $30.05 |
September 2007 | $11.75 | $39.80 |
August 2007 | $10.98 | $37.21 |
July 2007 | $11.04 | $37.41 |
June 2007 | $11.78 | $39.89 |
May 2007 | $11.21 | $37.98 |
April 2007 | $11.27 | $38.17 |
March 2007 | $10.74 | $37.09 |
February 2007 | $10.36 | $35.76 |
January 2007 | $11.53 | $39.79 |
December 2006 | $11.66 | $40.23 |
November 2006 | $11.26 | $38.87 |
October 2006 | $10.96 | $37.82 |
September 2006 | $9.99 | $34.47 |
August 2006 | $9.68 | $33.40 |
July 2006 | $9.12 | $31.48 |
June 2006 | $9.57 | $33.04 |
May 2006 | $9.28 | $32.03 |
April 2006 | $10.28 | $35.47 |
March 2006 | $10.76 | $37.72 |
February 2006 | $9.72 | $34.10 |
January 2006 | $10.40 | $36.48 |
December 2005 | $9.81 | $34.40 |
November 2005 | $9.29 | $32.58 |
October 2005 | $9.35 | $32.80 |
September 2005 | $10.50 | $36.84 |
August 2005 | $9.95 | $34.91 |
July 2005 | $9.80 | $34.36 |
June 2005 | $9.11 | $31.95 |
May 2005 | $8.96 | $31.43 |
April 2005 | $8.40 | $29.45 |
March 2005 | $7.94 | $28.20 |
February 2005 | $8.25 | $29.31 |
January 2005 | $8.26 | $29.33 |
December 2004 | $8.87 | $31.49 |
November 2004 | $9.36 | $33.25 |
October 2004 | $8.14 | $28.91 |
September 2004 | $8.80 | $31.24 |
August 2004 | $7.61 | $27.04 |
July 2004 | $7.52 | $26.71 |
June 2004 | $8.42 | $29.90 |
May 2004 | $7.88 | $27.99 |
April 2004 | $7.51 | $26.67 |
March 2004 | $7.82 | $27.76 |
February 2004 | $8.17 | $29.01 |
January 2004 | $6.48 | $23.01 |
December 2003 | $4.98 | $17.70 |
November 2003 | $4.58 | $16.25 |
October 2003 | $4.81 | $17.08 |
September 2003 | $4.14 | $14.70 |
August 2003 | $4.36 | $15.48 |
July 2003 | $4.02 | $14.26 |
June 2003 | $2.99 | $10.63 |
May 2003 | $2.93 | $10.40 |
April 2003 | $2.55 | $9.06 |
March 2003 | $1.79 | $6.36 |
February 2003 | $1.83 | $6.49 |
January 2003 | $2.29 | $8.13 |
December 2002 | $1.90 | $6.74 |
November 2002 | $2.77 | $9.83 |
October 2002 | $2.22 | $7.89 |
September 2002 | $1.01 | $0.36 |
August 2002 | $2.06 | $0.73 |
July 2002 | $2.67 | $0.96 |
June 2002 | $4.01 | $1.44 |
May 2002 | $6.18 | $2.22 |
April 2002 | $6.94 | $2.49 |
March 2002 | $11.64 | $4.18 |
February 2002 | $11.75 | $4.22 |
January 2002 | $12.09 | $4.34 |
December 2001 | $14.54 | $5.22 |
November 2001 | $15.21 | $5.46 |
October 2001 | $11.89 | $4.27 |
September 2001 | $9.72 | $3.49 |
August 2001 | $13.87 | $4.98 |
July 2001 | $14.93 | $5.36 |
June 2001 | $15.10 | $5.42 |
May 2001 | $17.82 | $6.40 |
April 2001 | $17.91 | $6.43 |
March 2001 | $15.58 | $5.59 |
February 2001 | $22.87 | $8.28 |
January 2001 | $32.80 | $11.88 |
December 2000 | $30.90 | $11.19 |
November 2000 | $31.42 | $11.38 |
October 2000 | $38.32 | $13.88 |
September 2000 | $40.91 | $14.81 |
August 2000 | $56.62 | $20.50 |
July 2000 | $54.21 | $19.62 |
June 2000 | $55.24 | $20 |
May 2000 | $56.62 | $20.50 |
April 2000 | $61.07 | $88.44 |
March 2000 | $64.62 | $93.81 |
February 2000 | $66.09 | $96 |
January 2000 | $51.33 | $74.56 |
December 1999 | $45.22 | $65.69 |
November 1999 | $33.18 | $48.19 |
October 1999 | $29.43 | $42.75 |
September 1999 | $21.52 | $31.25 |
August 1999 | $22.42 | $32.56 |
July 1999 | $22.07 | $32.06 |
June 1999 | $22.68 | $32.94 |
May 1999 | $18.55 | $26.94 |
April 1999 | $18.59 | $27 |
March 1999 | $16.39 | $23.81 |
February 1999 | $17.86 | $26 |
January 1999 | $19.15 | $27.88 |
December 1998 | $16.44 | $23.94 |
November 1998 | $18.98 | $27.62 |
October 1998 | $15.54 | $22.62 |
September 1998 | $12.62 | $18.38 |
August 1998 | $14.72 | $21.44 |
July 1998 | $19.02 | $27.69 |
June 1998 | $19.66 | $28.62 |
May 1998 | $19.15 | $27.88 |
April 1998 | $17.67 | $51.44 |
March 1998 | $16.34 | $47.56 |
February 1998 | $15.53 | $45.31 |
January 1998 | $13.24 | $38.62 |
December 1997 | $12.79 | $37.31 |
November 1997 | $13.86 | $40.44 |
October 1997 | $15.17 | $44.25 |
September 1997 | $16.43 | $47.94 |
August 1997 | $14.29 | $41.69 |
July 1997 | $15.51 | $45.25 |
June 1997 | $13.50 | $39.38 |
May 1997 | $12.21 | $35.62 |
April 1997 | $11.52 | $33.62 |
March 1997 | $11.56 | $33.81 |
February 1997 | $10.79 | $31.55 |
January 1997 | $11.51 | $33.67 |
December 1996 | $10.32 | $30.19 |
November 1996 | $10.56 | $30.88 |
October 1996 | $9.45 | $27.62 |
September 1996 | $8.68 | $25.38 |
August 1996 | $7.89 | $23.06 |
July 1996 | $6.95 | $20.31 |
June 1996 | $7.35 | $21.50 |
May 1996 | $7.89 | $23.06 |
April 1996 | $6.95 | $20.38 |
March 1996 | $7.29 | $21.38 |
February 1996 | $7.50 | $22 |
January 1996 | $7.03 | $20.62 |
December 1995 | $6.65 | $19.50 |
November 1995 | $8.10 | $23.75 |
October 1995 | $7.28 | $21.36 |
September 1995 | $8.36 | $24.50 |
August 1995 | $7.29 | $21.38 |
July 1995 | $6.35 | $18.62 |
June 1995 | $6.82 | $20 |
May 1995 | $6.26 | $73.44 |
April 1995 | $5.70 | $67.06 |
March 1995 | $5.26 | $61.81 |
February 1995 | $4.84 | $56.88 |
January 1995 | $4.58 | $53.88 |
December 1994 | $4.69 | $55.12 |
November 1994 | $4.72 | $55.50 |
October 1994 | $5.18 | $60.94 |
September 1994 | $4.57 | $53.75 |
August 1994 | $4.60 | $54.12 |
July 1994 | $4.64 | $54.50 |
June 1994 | $4.22 | $49.56 |
May 1994 | $4.27 | $50.25 |
April 1994 | $3.84 | $45.25 |
March 1994 | $3.57 | $42.12 |
February 1994 | $3.73 | $44 |
January 1994 | $3.86 | $45.50 |
December 1993 | $3.42 | $40.38 |
November 1993 | $3.35 | $39.50 |
October 1993 | $4.75 | $56 |
September 1993 | $4.56 | $53.75 |
August 1993 | $3.89 | $45.88 |
July 1993 | $3.81 | $44.88 |
June 1993 | $3.74 | $44.12 |
May 1993 | $3.83 | $45.12 |
April 1993 | $3.09 | $36.50 |
March 1993 | $2.94 | $34.75 |
February 1993 | $2.59 | $30.62 |
January 1993 | $2 | $23.62 |
December 1992 | $2.24 | $26.50 |
November 1992 | $2.22 | $26.25 |
October 1992 | $1.66 | $19.62 |
September 1992 | $1.81 | $21.38 |
August 1992 | $1.97 | $23.25 |
July 1992 | $1.94 | $22.88 |
June 1992 | $2.07 | $24.50 |
May 1992 | $2.15 | $25.38 |
April 1992 | $1.86 | $22.12 |
March 1992 | $1.88 | $22.38 |
February 1992 | $1.71 | $20.38 |
January 1992 | $1.69 | $20.12 |
December 1991 | $1.62 | $19.25 |
November 1991 | $1.59 | $18.88 |
October 1991 | $2.26 | $26.88 |
September 1991 | $2.23 | $26.50 |
August 1991 | $2.45 | $29.12 |
July 1991 | $2.53 | $30.12 |
June 1991 | $2.62 | $31.12 |
May 1991 | $2.72 | $32.38 |
April 1991 | $2.74 | $32.62 |
March 1991 | $2.92 | $34.75 |
February 1991 | $3.02 | $35.88 |
January 1991 | $3.05 | $36.25 |
December 1990 | $2.71 | $32.25 |
November 1990 | $2.72 | $32.38 |
October 1990 | $3.21 | $38.12 |
September 1990 | $2.72 | $32.38 |
August 1990 | $3.42 | $203 |
July 1990 | $3.89 | $231 |
June 1990 | $3.76 | $223.25 |
May 1990 | $3.45 | $205 |
April 1990 | $2.56 | $152.25 |
March 1990 | $2.26 | $134.50 |
February 1990 | $2.31 | $137.25 |
January 1990 | $2.60 | $154.50 |
December 1989 | $2.42 | $143.62 |
November 1989 | $2.18 | $129.62 |
October 1989 | $2.15 | $127.62 |
September 1989 | $2.13 | $126.50 |
August 1989 | $2.04 | $121.38 |
July 1989 | $1.58 | $93.62 |
June 1989 | $1.45 | $86.12 |
May 1989 | $1.25 | $74.12 |
April 1989 | $1.18 | $70.12 |
March 1989 | $1.18 | $70.12 |
February 1989 | $1.05 | $62.25 |
January 1989 | $1 | $59.75 |
December 1988 | $1 | $59.12 |
November 1988 | $0.94 | $56 |
October 1988 | $0.85 | $50.38 |
September 1988 | $0.76 | $45.38 |
August 1988 | $0.68 | $40.75 |
July 1988 | $0.68 | $40.75 |
June 1988 | $0.64 | $38.12 |
May 1988 | $0.73 | $43.38 |
April 1988 | $0.68 | $40.75 |
March 1988 | $0.68 | $40.62 |
February 1988 | $0.56 | $33.38 |
January 1988 | $0.57 | $33.62 |
December 1987 | $0.45 | $26.50 |
November 1987 | $0.43 | $25.38 |
October 1987 | $0.49 | $29 |
September 1987 | $0.64 | $37.88 |
August 1987 | $0.62 | $37 |
July 1987 | $0.66 | $39 |
June 1987 | $0.64 | $38 |
May 1987 | $0.70 | $41.50 |
April 1987 | $0.78 | $46.38 |
March 1987 | $0.68 | $40.75 |
February 1987 | $0.61 | $36.50 |
January 1987 | $0.51 | $30.25 |
December 1986 | $0.52 | $31.12 |
November 1986 | $0.56 | $33.12 |
October 1986 | $0.59 | $35.25 |
September 1986 | $0.55 | $32.88 |
August 1986 | $0.56 | $33.38 |
July 1986 | $0.52 | $30.88 |
June 1986 | $0.59 | $35.25 |
May 1986 | $0.60 | $35.75 |
April 1986 | $0.66 | $39 |
March 1986 | $0.67 | $39.62 |
February 1986 | $0.59 | $34.88 |
January 1986 | $0.51 | $30.25 |
December 1985 | $0.50 | $29.62 |
November 1985 | $0.47 | $28 |
October 1985 | $0.42 | $24.88 |
September 1985 | $0.45 | $27 |
August 1985 | $0.47 | $28 |
July 1985 | $0.52 | $30.75 |
June 1985 | $0.55 | $32.62 |
May 1985 | $0.58 | $34.75 |
April 1985 | $0.53 | $31.75 |
March 1985 | $0.56 | $33.25 |
February 1985 | $0.51 | $30.25 |
January 1985 | $0.55 | $32.75 |
December 1984 | $0.48 | $28.75 |
November 1984 | $0.50 | $29.75 |
October 1984 | $0.67 | $39.62 |
September 1984 | $0.66 | $39.12 |
August 1984 | $0.71 | $42 |
July 1984 | $0.65 | $38.75 |
June 1984 | $0.65 | $38.50 |
May 1984 | $0.61 | $36.25 |
April 1984 | $0.69 | $41 |
March 1984 | $0.75 | $44.50 |
February 1984 | $0.75 | $44.50 |
January 1984 | $0.76 | $45.25 |
December 1983 | $0.84 | $50 |
November 1983 | $0.90 | $53.50 |
October 1983 | $0.89 | $52.75 |
September 1983 | $0.93 | $55.50 |
August 1983 | $0.82 | $49 |
July 1983 | $0.88 | $52.50 |
June 1983 | $0.94 | $55.75 |
May 1983 | $1.03 | $61 |
April 1983 | $1.04 | $62 |
March 1983 | $0.90 | $53.25 |
February 1983 | $0.77 | $45.75 |
January 1983 | $0.79 | $46.75 |
December 1982 | $0.78 | $46.50 |
November 1982 | $0.66 | $39 |
October 1982 | $0.43 | $25.50 |
September 1982 | $0.43 | $38.50 |
August 1982 | $0.44 | $39.25 |
July 1982 | $0.46 | $41.50 |
June 1982 | $0.38 | $33.75 |
May 1982 | $0.39 | $34.50 |
April 1982 | $0.38 | $34 |
March 1982 | $0.44 | $0.72 |
February 1982 | $0.39 | $34.50 |
January 1982 | $0.42 | $37 |
December 1981 | $0.43 | $38 |
November 1981 | $0.48 | $42.50 |
October 1981 | $0.38 | $33.75 |
September 1981 | $0.48 | $0.78 |
August 1981 | $0.42 | $37.50 |
ERIC
List: Challengers
Price: $5.79
Dividend Yield: 0.51%
Forward Dividend Yield: 4.48%
Payout Ratio: -34.49%
Dividend Per Share: 0.26 USD
Earnings Per Share: -0.70 USD
P/E Ratio: -7.20
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Volume: 4.8 million
Ebitda: -458.7 millionMarket Capitalization: 17.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 9.08%