Nasdaq · ERIC · stock
Ericsson LM Telephone Co. (ERIC) stock price history
Every Nasdaq trading session of Ericsson LM Telephone Co. from Aug 24, 1981 to Nov 12, 2026: 11,106 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERIC adjusted close, 1981 to 2026
- $72.85
- All time high, 2000
- $13.77
- 52 week high, $9.04 low
- 11,106
- Daily sessions since 1981
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
ERIC key facts
- Ericsson LM Telephone Co. (ERIC) closed at $10.61 on Nov 12, 2026 on Nasdaq.
- ERIC's all time high close is $72.85, set on Mar 3, 2000; its all time low close is $0.3821 on Oct 15, 1981.
- ERIC's 52 week range is $9.04 to $13.77.
- ERIC returned +7.8% over the year to Nov 12, 2026 and +15.0% over five years.
- Over ten years ERIC returned +173%, +10.6% a year compounded.
- ERIC's deepest drawdown was -98.6% from Mar 3, 2000 to Sep 30, 2002.
- DataCedar holds 11,106 daily sessions of ERIC history from Aug 24, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ERIC price chart, 1981 to 2026
ERIC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.2% |
| 3 months | +4.2% |
| 6 months | -13.9% |
| Year to date | +10.1% |
| 1 year | +7.8% |
| 3 years | +151.5% |
| 5 years | +15.0% |
| 10 years | +173.3% |
| Since Aug 24, 1981 | +2,399% |
| Compound annual growth, 45.2 years | +7.4% |
ERIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $72.85 on Mar 3, 2000
- All time low close
- $0.3821 on Oct 15, 1981
- 52 week high
- $13.77 on Jun 2, 2026
- 52 week low
- $9.04 on Oct 1, 2026
- Deepest drawdown
- -98.6% from Mar 3, 2000 to Sep 30, 2002, not yet recovered
- Best single session
- +50.0% on Oct 7, 1982
- Worst single session
- -33.8% on Oct 12, 1982
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1981
- 25.0×
- Best calendar year
- 1999, +175%
- Worst calendar year
- 2002, -87%
ERIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Aug 24, 1981; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.55 | $13.77 | $9.04 | $10.61 | +11.6% | 2.3B | 218 |
| 2025 | $7.78 | $10.20 | $6.43 | $9.51 | +23.9% | 4.5B | 250 |
| 2024 | $5.72 | $8.21 | $4.46 | $7.67 | +33.4% | 4.2B | 251 |
| 2023 | $5.11 | $5.81 | $3.95 | $5.75 | +13.4% | 2.5B | 250 |
| 2022 | $9.21 | $10.73 | $4.48 | $5.07 | -44.4% | 2.3B | 251 |
| 2021 | $10.06 | $12.61 | $8.34 | $9.13 | -7.2% | 1.6B | 252 |
| 2020 | $7.25 | $10.38 | $4.98 | $9.84 | +38.5% | 2.2B | 253 |
| 2019 | $6.79 | $8.46 | $6.13 | $7.10 | +0.2% | 1.5B | 252 |
| 2018 | $5.23 | $7.55 | $4.80 | $7.09 | +35.5% | 1.4B | 251 |
| 2017 | $4.45 | $5.85 | $4.32 | $5.23 | +16.6% | 1.2B | 251 |
| 2016 | $7.02 | $7.59 | $3.72 | $4.49 | -36.7% | 1.3B | 251 |
| 2015 | $8.57 | $9.56 | $6.54 | $7.09 | -18.1% | 916.2M | 250 |
| 2014 | $8.33 | $9.50 | $7.95 | $8.65 | +2.5% | 970.5M | 252 |
| 2013 | $6.87 | $9.81 | $6.51 | $8.45 | +25.6% | 969.9M | 252 |
| 2012 | $6.93 | $7.06 | $5.48 | $6.73 | -0.3% | 1.1B | 249 |
| 2011 | $7.57 | $10.28 | $5.88 | $6.75 | -9.7% | 1.6B | 252 |
| 2010 | $6.06 | $8.03 | $5.98 | $7.47 | +27.8% | 1.6B | 251 |
| 2009 | $4.87 | $6.95 | $4.10 | $5.85 | +20.6% | 1.7B | 252 |
| 2008 | $6.99 | $8.69 | $3.41 | $4.85 | -30.3% | 2.1B | 252 |
| 2007 | $12.07 | $12.94 | $6.62 | $6.96 | -40.9% | 1.5B | 251 |
| 2006 | $10.13 | $12.03 | $8.45 | $11.77 | +18.8% | 961.1M | 250 |
| 2005 | $9.19 | $10.71 | $7.90 | $9.91 | +10.6% | 1.3B | 252 |
| 2004 | $5.15 | $9.83 | $5.10 | $8.95 | +77.9% | 1.9B | 251 |
| 2003 | $2.07 | $5.36 | $1.48 | $5.03 | +162.6% | 1.7B | 252 |
| 2002 | $15.13 | $16.87 | $0.9666 | $1.92 | -86.9% | 1.1B | 248 |
| 2001 | $31.54 | $37.64 | $8.58 | $14.68 | -52.9% | 845.8M | 247 |
| 2000 | $47.48 | $73.15 | $28.93 | $31.19 | -31.7% | 1B | 251 |
| 1999 | $17.34 | $46.74 | $14.25 | $45.65 | +175.0% | 829.1M | 248 |
| 1998 | $13.24 | $23.58 | $10.40 | $16.60 | +28.6% | 1B | 250 |
| 1997 | $10.49 | $17.52 | $9.92 | $12.91 | +23.9% | 929.9M | 251 |
| 1996 | $6.84 | $10.97 | $5.98 | $10.42 | +55.2% | 1.1B | 247 |
| 1995 | $4.77 | $9.04 | $4.62 | $6.71 | +41.8% | 1.3B | 242 |
| 1994 | $3.51 | $5.46 | $3.41 | $4.73 | +36.9% | 1.1B | 245 |
| 1993 | $2.27 | $5.16 | $2.00 | $3.46 | +52.8% | 1.5B | 244 |
| 1992 | $1.63 | $2.33 | $1.53 | $2.26 | +38.4% | 434.6M | 248 |
| 1991 | $2.66 | $3.42 | $1.31 | $1.63 | -40.3% | 513.4M | 250 |
| 1990 | $2.44 | $4.04 | $2.19 | $2.74 | +12.3% | 342M | 248 |
| 1989 | $1.00 | $2.45 | $0.9955 | $2.44 | +142.9% | 275.9M | 241 |
| 1988 | $0.4542 | $1.01 | $0.4521 | $1.00 | +123.1% | 240.4M | 228 |
| 1987 | $0.5391 | $0.8066 | $0.4288 | $0.4500 | -14.9% | 414.4M | 242 |
| 1986 | $0.5221 | $0.7174 | $0.4691 | $0.5285 | +5.1% | 522.3M | 250 |
| 1985 | $0.4882 | $0.5943 | $0.3948 | $0.5030 | +3.0% | 971.1M | 245 |
| 1984 | $0.8214 | $0.8235 | $0.4585 | $0.4882 | -42.5% | 409.4M | 210 |
| 1983 | $0.7768 | $1.09 | $0.7726 | $0.8490 | +7.5% | 513.9M | 217 |
| 1982 | $0.4471 | $0.8066 | $0.3821 | $0.7896 | +69.1% | 94.8M | 184 |
| 1981 | $0.4245 | $0.5037 | $0.3821 | $0.4670 | n/a | 312K | 74 |
ERIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $10.61 | -5.1% |
| October 2026 | $11.18 | +22.2% |
| September 2026 | $9.15 | -9.3% |
| August 2026 | $10.09 | +2.9% |
| July 2026 | $9.81 | -12.0% |
| June 2026 | $11.15 | -14.6% |
| May 2026 | $13.06 | +10.6% |
| April 2026 | $11.81 | +6.3% |
| March 2026 | $11.11 | -2.8% |
| February 2026 | $11.43 | +7.4% |
| January 2026 | $10.64 | +11.9% |
| December 2025 | $9.51 | +0.5% |
About the ERIC data
Daily bars. 11,106 sessions from Aug 24, 1981 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 24, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AERIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ERIC share price history
