OSE:5PG
5th Planet Games A/S Stock Price (Quote)
kr1.60
-0.0100 (-0.621%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr1.51 | kr1.84 | Friday, 31st May 2024 5PG.OL stock ended at kr1.60. This is 0.621% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 6.31% from a day low at kr1.51 to a day high of kr1.60. |
90 days | kr1.51 | kr2.00 | |
52 weeks | kr1.51 | kr2.39 |
Historical 5th Planet Games A/S prices
Date | Open | High | Low | Close | Volume |
Aug 21, 2020 | kr1.80 | kr1.84 | kr1.73 | kr1.75 | 5 225 491 |
Aug 20, 2020 | kr1.67 | kr1.88 | kr1.63 | kr1.79 | 4 643 888 |
Aug 19, 2020 | kr1.87 | kr1.89 | kr1.70 | kr1.72 | 4 061 734 |
Aug 18, 2020 | kr1.69 | kr2.03 | kr1.62 | kr1.83 | 13 101 325 |
Aug 17, 2020 | kr1.83 | kr1.86 | kr1.68 | kr1.69 | 3 051 915 |
Aug 14, 2020 | kr1.86 | kr1.89 | kr1.65 | kr1.82 | 4 069 812 |
Aug 13, 2020 | kr1.90 | kr1.91 | kr1.83 | kr1.86 | 2 606 795 |
Aug 12, 2020 | kr1.98 | kr1.98 | kr1.82 | kr1.92 | 4 197 194 |
Aug 11, 2020 | kr2.03 | kr2.07 | kr1.91 | kr1.98 | 3 607 595 |
Aug 10, 2020 | kr2.03 | kr2.09 | kr1.99 | kr2.03 | 3 568 687 |
Aug 07, 2020 | kr1.92 | kr2.07 | kr1.92 | kr1.97 | 5 236 213 |
Aug 06, 2020 | kr1.84 | kr1.93 | kr1.81 | kr1.91 | 3 839 235 |
Aug 05, 2020 | kr1.80 | kr1.90 | kr1.78 | kr1.84 | 4 352 212 |
Aug 04, 2020 | kr1.80 | kr1.98 | kr1.72 | kr1.92 | 6 308 992 |
Aug 03, 2020 | kr2.05 | kr2.10 | kr1.93 | kr2.00 | 2 926 757 |
Jul 31, 2020 | kr2.11 | kr2.18 | kr2.06 | kr2.10 | 2 300 785 |
Jul 30, 2020 | kr2.07 | kr2.11 | kr1.99 | kr2.08 | 1 915 352 |
Jul 29, 2020 | kr1.96 | kr2.07 | kr1.95 | kr2.04 | 3 115 744 |
Jul 28, 2020 | kr1.89 | kr2.09 | kr1.82 | kr1.95 | 3 771 666 |
Jul 27, 2020 | kr1.82 | kr1.92 | kr1.63 | kr1.86 | 2 866 931 |
Jul 24, 2020 | kr2.20 | kr2.23 | kr1.91 | kr1.96 | 4 073 806 |
Jul 23, 2020 | kr2.10 | kr2.43 | kr2.06 | kr2.13 | 7 952 936 |
Jul 22, 2020 | kr1.70 | kr2.07 | kr1.70 | kr2.05 | 6 717 925 |
Jul 21, 2020 | kr1.66 | kr1.76 | kr1.52 | kr1.68 | 3 988 678 |
Jul 20, 2020 | kr1.35 | kr1.80 | kr1.35 | kr1.68 | 6 211 490 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use 5PG.OL stock historical prices to predict future price movements?
Trend Analysis: Examine the 5PG.OL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the 5PG.OL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.