Ericsson - Price History

Monthly price history for ERIC (Ericsson)

DateAdjusted priceReal 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

52 week price:
4.33
6.36

Dividend Yield: 0.51%

5-year range yield:
0.51%
4.89%

Forward Dividend Yield: 4.48%

Payout Ratio: -34.49%

Payout Ratio Range:
-49.65%
161.60%

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 million

Market Capitalization: 17.9 billion

Average Dividend Frequency: 1

Years Paying Dividends: 20

DGR3: 30.00%

DGR5: 30.00%

DGR10: 9.08%

Links: