OMX:INSTAL
Instalco AB (publ) Stock Price (Quote)
kr39.24
-0.400 (-1.01%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr35.52 | kr43.08 | Thursday, 30th May 2024 INSTAL.ST stock ended at kr39.24. This is 1.01% less than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 4.01% from a day low at kr38.40 to a day high of kr39.94. |
90 days | kr34.52 | kr44.18 | |
52 weeks | kr26.90 | kr58.00 |
Historical Instalco AB (publ) prices
Date | Open | High | Low | Close | Volume |
Oct 24, 2023 | kr30.74 | kr30.76 | kr29.38 | kr29.78 | 231 557 |
Oct 23, 2023 | kr29.62 | kr29.88 | kr28.94 | kr29.78 | 255 861 |
Oct 20, 2023 | kr29.36 | kr30.08 | kr28.90 | kr29.62 | 368 603 |
Oct 19, 2023 | kr29.24 | kr29.96 | kr28.94 | kr29.80 | 322 971 |
Oct 18, 2023 | kr30.16 | kr30.54 | kr28.90 | kr29.34 | 346 725 |
Oct 17, 2023 | kr30.94 | kr31.56 | kr29.40 | kr30.18 | 334 167 |
Oct 16, 2023 | kr32.02 | kr32.02 | kr31.26 | kr31.34 | 210 321 |
Oct 13, 2023 | kr31.62 | kr32.24 | kr31.54 | kr31.94 | 671 283 |
Oct 12, 2023 | kr31.36 | kr32.36 | kr31.08 | kr31.74 | 795 089 |
Oct 11, 2023 | kr30.34 | kr31.42 | kr29.98 | kr31.36 | 564 887 |
Oct 10, 2023 | kr29.60 | kr30.58 | kr29.48 | kr30.34 | 570 048 |
Oct 09, 2023 | kr29.94 | kr30.12 | kr29.40 | kr29.60 | 175 567 |
Oct 06, 2023 | kr30.08 | kr30.18 | kr29.20 | kr30.12 | 298 441 |
Oct 05, 2023 | kr30.24 | kr30.98 | kr29.88 | kr29.98 | 365 748 |
Oct 04, 2023 | kr30.10 | kr30.61 | kr29.68 | kr30.16 | 367 452 |
Oct 03, 2023 | kr31.42 | kr31.42 | kr30.30 | kr30.56 | 224 052 |
Oct 02, 2023 | kr32.50 | kr33.02 | kr31.24 | kr31.42 | 394 160 |
Sep 29, 2023 | kr31.26 | kr32.76 | kr31.26 | kr32.50 | 246 456 |
Sep 28, 2023 | kr31.38 | kr31.38 | kr30.90 | kr31.20 | 216 235 |
Sep 27, 2023 | kr31.56 | kr32.18 | kr31.36 | kr31.38 | 189 793 |
Sep 26, 2023 | kr32.40 | kr32.66 | kr31.46 | kr31.50 | 169 586 |
Sep 25, 2023 | kr33.64 | kr33.82 | kr32.36 | kr33.06 | 176 292 |
Sep 22, 2023 | kr33.42 | kr33.90 | kr33.04 | kr33.64 | 262 657 |
Sep 21, 2023 | kr33.76 | kr34.50 | kr33.50 | kr33.56 | 185 800 |
Sep 20, 2023 | kr33.00 | kr34.56 | kr32.98 | kr34.22 | 215 997 |
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 INSTAL.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the INSTAL.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 INSTAL.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.