Catena Media plc Stock Price (Quote)
kr6.32
-0.400 (-5.95%)
At Close: May 21, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr6.32 | kr9.74 | Tuesday, 21st May 2024 CTM.ST stock ended at kr6.32. This is 5.95% less than the trading day before Monday, 20th May 2024. During the day the stock fluctuated 6.33% from a day low at kr6.32 to a day high of kr6.72. |
90 days | kr6.32 | kr11.78 | |
52 weeks | kr6.32 | kr25.48 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | kr12.33 | kr12.57 | kr12.14 | kr12.46 | 138 441 |
Dec 21, 2023 | kr12.25 | kr13.19 | kr12.01 | kr12.48 | 626 034 |
Dec 20, 2023 | kr11.93 | kr12.39 | kr11.80 | kr12.36 | 417 718 |
Dec 19, 2023 | kr10.60 | kr11.82 | kr10.52 | kr11.80 | 859 916 |
Dec 18, 2023 | kr11.00 | kr11.17 | kr10.54 | kr10.59 | 327 606 |
Dec 15, 2023 | kr11.22 | kr11.58 | kr10.77 | kr10.77 | 486 536 |
Dec 14, 2023 | kr11.42 | kr12.01 | kr11.30 | kr11.41 | 509 145 |
Dec 13, 2023 | kr11.30 | kr11.78 | kr11.21 | kr11.64 | 230 602 |
Dec 12, 2023 | kr11.75 | kr11.75 | kr11.28 | kr11.30 | 224 650 |
Dec 11, 2023 | kr11.92 | kr11.92 | kr11.50 | kr11.64 | 199 329 |
Dec 08, 2023 | kr11.81 | kr12.28 | kr11.81 | kr11.92 | 313 433 |
Dec 07, 2023 | kr11.94 | kr11.99 | kr11.60 | kr11.81 | 135 477 |
Dec 06, 2023 | kr11.90 | kr12.08 | kr11.88 | kr11.94 | 104 015 |
Dec 05, 2023 | kr11.92 | kr12.10 | kr11.80 | kr11.94 | 107 658 |
Dec 04, 2023 | kr11.60 | kr12.00 | kr11.60 | kr11.92 | 100 606 |
Dec 01, 2023 | kr11.84 | kr12.07 | kr11.66 | kr11.69 | 210 740 |
Nov 30, 2023 | kr11.90 | kr12.00 | kr11.68 | kr11.92 | 176 245 |
Nov 29, 2023 | kr11.68 | kr12.32 | kr11.68 | kr11.85 | 271 825 |
Nov 28, 2023 | kr12.00 | kr12.00 | kr11.76 | kr11.94 | 499 465 |
Nov 27, 2023 | kr12.66 | kr12.75 | kr12.23 | kr12.29 | 192 587 |
Nov 24, 2023 | kr12.80 | kr13.28 | kr12.55 | kr12.69 | 180 132 |
Nov 23, 2023 | kr12.17 | kr12.83 | kr12.04 | kr12.75 | 574 988 |
Nov 22, 2023 | kr12.84 | kr13.07 | kr11.97 | kr12.17 | 565 288 |
Nov 21, 2023 | kr12.92 | kr13.48 | kr12.07 | kr12.60 | 2 349 756 |
Nov 20, 2023 | kr15.25 | kr16.11 | kr14.99 | kr16.01 | 433 156 |
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 CTM.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the CTM.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 CTM.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.