OMX:BEIJ-B
Beijer Ref AB (publ) Stock Price (Quote)
kr170.15
+2.85 (+1.70%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr151.80 | kr176.10 | Friday, 31st May 2024 BEIJ-B.ST stock ended at kr170.15. This is 1.70% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 5.39% from a day low at kr161.45 to a day high of kr170.15. |
90 days | kr131.50 | kr176.10 | |
52 weeks | kr97.70 | kr176.10 |
Historical Beijer Ref AB (publ) prices
Date | Open | High | Low | Close | Volume |
Jan 08, 2024 | kr128.70 | kr130.10 | kr126.50 | kr129.60 | 678 534 |
Jan 05, 2024 | kr130.20 | kr130.20 | kr127.40 | kr127.90 | 352 535 |
Jan 04, 2024 | kr131.10 | kr132.50 | kr130.50 | kr131.00 | 425 834 |
Jan 03, 2024 | kr134.00 | kr135.40 | kr130.30 | kr131.10 | 604 167 |
Jan 02, 2024 | kr135.00 | kr137.00 | kr132.80 | kr134.90 | 426 263 |
Dec 29, 2023 | kr137.50 | kr137.50 | kr135.00 | kr135.40 | 81 940 |
Dec 28, 2023 | kr137.50 | kr137.50 | kr135.40 | kr136.00 | 287 426 |
Dec 27, 2023 | kr135.90 | kr138.00 | kr135.30 | kr137.00 | 524 038 |
Dec 22, 2023 | kr133.20 | kr136.70 | kr132.00 | kr135.70 | 411 859 |
Dec 21, 2023 | kr132.30 | kr134.50 | kr130.60 | kr134.30 | 602 363 |
Dec 20, 2023 | kr133.70 | kr135.30 | kr132.10 | kr133.60 | 580 872 |
Dec 19, 2023 | kr132.90 | kr134.80 | kr132.30 | kr133.70 | 674 402 |
Dec 18, 2023 | kr134.00 | kr134.60 | kr131.10 | kr132.90 | 398 794 |
Dec 15, 2023 | kr134.70 | kr137.90 | kr134.50 | kr135.20 | 446 622 |
Dec 14, 2023 | kr134.00 | kr137.30 | kr131.90 | kr133.80 | 1 499 003 |
Dec 13, 2023 | kr129.90 | kr131.50 | kr126.20 | kr127.00 | 667 950 |
Dec 12, 2023 | kr131.50 | kr132.70 | kr129.50 | kr130.00 | 916 758 |
Dec 11, 2023 | kr127.90 | kr131.60 | kr125.60 | kr131.60 | 907 640 |
Dec 08, 2023 | kr127.30 | kr129.70 | kr126.10 | kr128.70 | 837 115 |
Dec 07, 2023 | kr125.70 | kr128.40 | kr123.80 | kr127.30 | 820 968 |
Dec 06, 2023 | kr121.40 | kr126.90 | kr120.50 | kr126.90 | 1 146 159 |
Dec 05, 2023 | kr114.60 | kr122.50 | kr114.40 | kr121.00 | 797 403 |
Dec 04, 2023 | kr116.40 | kr118.60 | kr114.30 | kr115.00 | 618 585 |
Dec 01, 2023 | kr117.50 | kr120.00 | kr115.10 | kr116.80 | 1 410 925 |
Nov 30, 2023 | kr119.10 | kr123.10 | kr116.10 | kr116.10 | 9 561 503 |
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.