OMX:BEIJ-B
Beijer Ref AB (publ) Stock Price (Quote)
kr162.95
-2.65 (-1.60%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr139.50 | kr176.10 | Friday, 17th May 2024 BEIJ-B.ST stock ended at kr162.95. This is 1.60% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.89% from a day low at kr161.80 to a day high of kr164.85. |
90 days | kr131.50 | kr176.10 | |
52 weeks | kr97.70 | kr176.10 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | kr164.80 | kr164.85 | kr161.80 | kr162.95 | 381 568 |
May 16, 2024 | kr168.75 | kr171.00 | kr165.60 | kr165.60 | 536 690 |
May 15, 2024 | kr175.50 | kr176.10 | kr168.10 | kr168.75 | 932 994 |
May 14, 2024 | kr164.85 | kr175.25 | kr164.85 | kr175.25 | 980 556 |
May 13, 2024 | kr165.20 | kr165.35 | kr161.60 | kr164.85 | 898 524 |
May 10, 2024 | kr163.00 | kr168.95 | kr163.00 | kr168.45 | 631 863 |
May 08, 2024 | kr163.40 | kr164.05 | kr161.30 | kr161.30 | 560 691 |
May 07, 2024 | kr160.65 | kr163.95 | kr159.55 | kr163.55 | 874 668 |
May 06, 2024 | kr156.00 | kr159.75 | kr154.00 | kr159.75 | 516 641 |
May 03, 2024 | kr152.85 | kr156.00 | kr151.80 | kr154.75 | 319 375 |
May 02, 2024 | kr158.45 | kr161.00 | kr152.30 | kr152.35 | 756 748 |
Apr 30, 2024 | kr159.60 | kr159.80 | kr155.65 | kr158.45 | 434 427 |
Apr 29, 2024 | kr160.15 | kr160.85 | kr157.70 | kr159.60 | 563 078 |
Apr 26, 2024 | kr161.05 | kr162.10 | kr157.75 | kr160.15 | 617 856 |
Apr 25, 2024 | kr162.00 | kr163.50 | kr157.60 | kr159.90 | 770 082 |
Apr 24, 2024 | kr160.55 | kr162.00 | kr156.80 | kr162.00 | 1 447 483 |
Apr 23, 2024 | kr147.75 | kr164.95 | kr145.95 | kr155.00 | 1 413 389 |
Apr 22, 2024 | kr142.00 | kr147.75 | kr140.60 | kr147.75 | 945 298 |
Apr 19, 2024 | kr140.00 | kr142.15 | kr139.50 | kr140.60 | 396 851 |
Apr 18, 2024 | kr141.55 | kr142.50 | kr139.55 | kr142.50 | 405 840 |
Apr 17, 2024 | kr141.75 | kr144.10 | kr140.20 | kr141.05 | 397 829 |
Apr 16, 2024 | kr148.90 | kr149.10 | kr141.45 | kr142.30 | 574 200 |
Apr 15, 2024 | kr149.90 | kr153.75 | kr148.65 | kr151.30 | 579 178 |
Apr 12, 2024 | kr154.75 | kr156.40 | kr150.10 | kr151.60 | 393 761 |
Apr 11, 2024 | kr151.75 | kr154.00 | kr149.10 | kr152.50 | 422 008 |
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 BEIJ-B.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the BEIJ-B.ST 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 BEIJ-B.ST 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.