OMX:TREL-B
Trelleborg AB (publ) Stock Price (Quote)
kr403.60
-8.60 (-2.09%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | kr400.60 | kr428.40 | Friday, 14th Jun 2024 TREL-B.ST stock ended at kr403.60. This is 2.09% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 3.25% from a day low at kr400.60 to a day high of kr413.60. |
90 days | kr360.20 | kr428.40 | |
52 weeks | kr250.20 | kr428.40 |
Historical Trelleborg AB (publ) prices
Date | Open | High | Low | Close | Volume |
Jun 14, 2024 | kr413.40 | kr413.60 | kr400.60 | kr403.60 | 840 020 |
Jun 13, 2024 | kr420.40 | kr428.40 | kr411.40 | kr412.20 | 579 589 |
Jun 12, 2024 | kr420.40 | kr428.20 | kr418.40 | kr428.20 | 507 860 |
Jun 11, 2024 | kr420.40 | kr425.00 | kr415.20 | kr418.00 | 456 664 |
Jun 10, 2024 | kr415.60 | kr420.80 | kr415.60 | kr419.20 | 480 973 |
Jun 07, 2024 | kr417.40 | kr420.20 | kr414.80 | kr417.80 | 689 214 |
Jun 05, 2024 | kr410.60 | kr414.60 | kr410.40 | kr414.60 | 599 438 |
Jun 04, 2024 | kr411.40 | kr411.80 | kr406.00 | kr410.20 | 534 371 |
Jun 03, 2024 | kr415.20 | kr415.80 | kr410.60 | kr412.80 | 734 326 |
May 31, 2024 | kr411.00 | kr412.00 | kr406.40 | kr409.00 | 11 872 981 |
May 30, 2024 | kr410.20 | kr415.80 | kr409.60 | kr410.40 | 512 231 |
May 29, 2024 | kr415.80 | kr418.80 | kr410.00 | kr410.40 | 563 915 |
May 28, 2024 | kr420.40 | kr421.40 | kr414.60 | kr417.60 | 310 419 |
May 27, 2024 | kr421.40 | kr424.40 | kr418.00 | kr418.80 | 248 349 |
May 24, 2024 | kr419.00 | kr425.40 | kr418.40 | kr419.80 | 361 421 |
May 23, 2024 | kr419.20 | kr428.40 | kr419.20 | kr421.60 | 463 590 |
May 22, 2024 | kr423.00 | kr427.00 | kr419.00 | kr419.20 | 953 054 |
May 21, 2024 | kr418.60 | kr423.80 | kr417.40 | kr423.00 | 584 622 |
May 20, 2024 | kr416.00 | kr422.60 | kr416.00 | kr419.40 | 371 086 |
May 17, 2024 | kr412.60 | kr415.60 | kr410.20 | kr414.80 | 269 081 |
May 16, 2024 | kr411.00 | kr414.20 | kr408.80 | kr414.00 | 495 287 |
May 15, 2024 | kr414.00 | kr416.00 | kr409.00 | kr410.60 | 494 849 |
May 14, 2024 | kr411.40 | kr413.40 | kr408.20 | kr411.60 | 335 140 |
May 13, 2024 | kr410.00 | kr411.40 | kr407.60 | kr411.40 | 373 028 |
May 10, 2024 | kr407.00 | kr412.20 | kr406.40 | kr410.00 | 370 793 |
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 TREL-B.ST stock historical prices to predict future price movements?
Trend Analysis: Examine the TREL-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 TREL-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.