Kindred Group plc Stock Price (Quote)
kr123.50
-0.400 (-0.323%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr122.70 | kr124.80 | Friday, 17th May 2024 KIND-SDB.ST stock ended at kr123.50. This is 0.323% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 0.405% from a day low at kr123.50 to a day high of kr124.00. |
90 days | kr122.50 | kr125.00 | |
52 weeks | kr82.38 | kr137.00 |
Date | Open | High | Low | Close | Volume |
Jan 29, 2024 | kr123.05 | kr123.60 | kr123.00 | kr123.15 | 1 004 682 |
Jan 26, 2024 | kr122.75 | kr123.50 | kr122.10 | kr123.35 | 1 025 319 |
Jan 25, 2024 | kr121.65 | kr123.00 | kr121.65 | kr123.00 | 2 463 374 |
Jan 24, 2024 | kr121.75 | kr121.95 | kr121.70 | kr121.70 | 3 393 332 |
Jan 23, 2024 | kr121.65 | kr121.90 | kr121.65 | kr121.75 | 2 353 582 |
Jan 22, 2024 | kr122.00 | kr123.85 | kr121.20 | kr121.90 | 16 162 706 |
Jan 19, 2024 | kr105.20 | kr106.85 | kr103.70 | kr104.50 | 499 050 |
Jan 18, 2024 | kr101.40 | kr106.45 | kr99.70 | kr105.50 | 1 413 294 |
Jan 17, 2024 | kr98.48 | kr100.95 | kr96.88 | kr100.95 | 1 230 070 |
Jan 16, 2024 | kr96.70 | kr99.26 | kr95.94 | kr98.78 | 816 397 |
Jan 15, 2024 | kr94.56 | kr97.50 | kr94.26 | kr97.10 | 664 939 |
Jan 12, 2024 | kr93.76 | kr95.50 | kr93.50 | kr94.74 | 518 025 |
Jan 11, 2024 | kr93.00 | kr94.02 | kr92.66 | kr93.86 | 391 926 |
Jan 10, 2024 | kr90.40 | kr93.04 | kr90.40 | kr92.96 | 414 124 |
Jan 09, 2024 | kr90.86 | kr91.24 | kr89.54 | kr91.10 | 271 451 |
Jan 08, 2024 | kr90.00 | kr90.02 | kr88.08 | kr89.68 | 257 577 |
Jan 05, 2024 | kr90.00 | kr90.00 | kr88.00 | kr89.50 | 406 087 |
Jan 04, 2024 | kr91.44 | kr91.72 | kr89.90 | kr90.64 | 539 595 |
Jan 03, 2024 | kr92.18 | kr93.04 | kr90.90 | kr91.44 | 230 430 |
Jan 02, 2024 | kr93.20 | kr94.14 | kr91.72 | kr92.20 | 252 539 |
Dec 29, 2023 | kr94.68 | kr95.50 | kr93.16 | kr93.16 | 223 903 |
Dec 28, 2023 | kr94.38 | kr95.24 | kr93.84 | kr95.00 | 416 510 |
Dec 27, 2023 | kr95.14 | kr95.52 | kr93.64 | kr94.38 | 376 271 |
Dec 22, 2023 | kr97.00 | kr97.10 | kr95.06 | kr95.14 | 341 094 |
Dec 21, 2023 | kr99.82 | kr99.82 | kr91.46 | kr96.48 | 1 027 759 |
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 KIND-SDB.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the KIND-SDB.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 KIND-SDB.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.