OMXC:CARL-B
Carlsberg A-S Stock Price (Quote)
kr835.60
-10.20 (-1.21%)
At Close: Jun 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr835.60 | kr978.60 | Friday, 28th Jun 2024 CARL-B.CO stock ended at kr835.60. This is 1.21% less than the trading day before Thursday, 27th Jun 2024. During the day the stock fluctuated 2.92% from a day low at kr835.60 to a day high of kr860.00. |
90 days | kr835.60 | kr992.20 | |
52 weeks | kr809.00 | kr1,101.50 |
Historical Carlsberg A-S prices
Date | Open | High | Low | Close | Volume |
Jun 28, 2024 | kr846.00 | kr860.00 | kr835.60 | kr835.60 | 240 867 |
Jun 27, 2024 | kr857.00 | kr857.80 | kr841.00 | kr845.80 | 229 942 |
Jun 26, 2024 | kr870.60 | kr872.20 | kr855.20 | kr859.00 | 342 726 |
Jun 25, 2024 | kr860.80 | kr875.20 | kr859.60 | kr868.00 | 305 749 |
Jun 24, 2024 | kr860.00 | kr863.00 | kr846.00 | kr859.20 | 444 132 |
Jun 21, 2024 | kr925.00 | kr926.20 | kr855.60 | kr858.60 | 1 425 004 |
Jun 20, 2024 | kr944.20 | kr949.00 | kr935.60 | kr946.80 | 169 082 |
Jun 19, 2024 | kr946.80 | kr947.00 | kr939.00 | kr944.20 | 118 123 |
Jun 18, 2024 | kr935.00 | kr953.20 | kr932.40 | kr946.80 | 227 281 |
Jun 17, 2024 | kr940.80 | kr945.40 | kr931.20 | kr935.00 | 266 857 |
Jun 14, 2024 | kr945.20 | kr950.20 | kr934.20 | kr938.20 | 177 228 |
Jun 13, 2024 | kr957.80 | kr957.80 | kr939.40 | kr947.40 | 139 861 |
Jun 12, 2024 | kr957.80 | kr962.80 | kr954.60 | kr956.20 | 120 935 |
Jun 11, 2024 | kr957.20 | kr962.00 | kr949.80 | kr959.00 | 123 773 |
Jun 10, 2024 | kr960.60 | kr966.60 | kr956.20 | kr957.60 | 109 123 |
Jun 07, 2024 | kr968.80 | kr972.40 | kr960.40 | kr969.40 | 140 165 |
Jun 06, 2024 | kr955.00 | kr978.60 | kr955.00 | kr970.60 | 251 713 |
Jun 04, 2024 | kr934.40 | kr943.80 | kr930.60 | kr940.80 | 115 280 |
Jun 03, 2024 | kr933.60 | kr942.40 | kr929.00 | kr933.40 | 148 245 |
May 31, 2024 | kr932.60 | kr932.60 | kr920.80 | kr929.00 | 397 013 |
May 30, 2024 | kr944.40 | kr947.00 | kr931.40 | kr933.20 | 136 546 |
May 29, 2024 | kr951.40 | kr952.60 | kr942.60 | kr947.60 | 103 490 |
May 28, 2024 | kr961.40 | kr963.60 | kr951.60 | kr955.80 | 139 467 |
May 27, 2024 | kr952.40 | kr965.00 | kr947.40 | kr961.80 | 76 037 |
May 24, 2024 | kr947.60 | kr961.60 | kr945.40 | kr953.80 | 145 283 |
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 CARL-B.CO stock historical prices to predict future price movements?
Trend Analysis: Examine the CARL-B.CO 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 CARL-B.CO 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.