Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	102.85	103.50	102.64	103.02	103.02	-0.04%	39,533
Feb 10, 2026	102.03	103.40	101.70	103.07	103.07	1.12%	2,923
Feb 9, 2026	101.88	102.80	100.90	101.93	101.93	2.18%	52,386
Feb 6, 2026	99.10	102.10	98.37	99.75	99.75	1.77%	20,814
Feb 5, 2026	97.00	100.25	97.65	98.01	98.01	6.04%	190,699
Feb 4, 2026	90.85	93.65	91.00	92.43	92.43	2.99%	99,782
Feb 3, 2026	90.30	90.10	89.40	89.75	89.75	0.78%	7,528
Feb 2, 2026	89.08	90.50	88.45	89.06	89.06	-0.35%	26,907
Jan 30, 2026	89.45	89.58	89.28	89.37	89.37	0.22%	10,064
Jan 29, 2026	88.15	89.40	88.66	89.17	89.17	1.62%	27,401
Jan 28, 2026	88.48	88.15	87.75	87.75	87.75	-0.34%	12,143
Jan 27, 2026	88.30	88.35	87.40	88.05	88.05	0.06%	7,094
Jan 26, 2026	88.00	88.45	87.40	88.00	88.00	-0.14%	22,899
Jan 23, 2026	89.38	88.55	87.70	88.12	88.12	-0.79%	18,347
Jan 22, 2026	88.28	90.00	88.35	88.83	88.83	2.76%	29,142
Jan 21, 2026	87.25	86.85	86.44	86.44	86.44	-0.39%	24,309
Jan 20, 2026	87.28	87.15	86.35	86.78	86.78	-0.77%	9,209
Jan 19, 2026	87.18	87.60	87.10	87.45	87.45	-2.27%	4,271
Jan 16, 2026	89.00	89.50	89.13	89.48	89.48	1.51%	10,149
Jan 15, 2026	87.35	89.50	87.00	88.15	88.15	1.38%	8,413
Jan 14, 2026	89.28	89.25	86.90	86.95	86.95	-2.15%	7,707
Jan 13, 2026	89.73	89.40	88.45	88.86	88.86	-0.94%	15,195
Jan 12, 2026	89.90	89.75	89.00	89.70	89.70	0.11%	2,205
Jan 9, 2026	88.70	89.60	87.70	89.60	89.60	1.26%	19,424
Jan 8, 2026	88.90	89.15	88.15	88.49	88.49	-0.10%	23,174
Jan 7, 2026	85.98	89.35	87.25	88.58	88.58	3.54%	11,074
Jan 5, 2026	86.50	85.65	85.45	85.55	85.55	0.16%	2,422
Jan 2, 2026	85.43	86.35	85.15	85.41	85.41	0.01%	2,384
Dec 30, 2025	84.90	85.65	85.35	85.40	85.40	0.55%	5,538
Dec 29, 2025	84.40	84.94	84.49	84.94	84.94	0.11%	3,996
Dec 23, 2025	84.48	84.95	84.35	84.84	84.84	1.79%	3,071
Dec 22, 2025	82.63	84.65	82.80	83.35	83.35	1.07%	2,528
Dec 19, 2025	81.88	82.55	82.01	82.47	82.47	1.43%	1,849
Dec 18, 2025	79.73	81.55	80.05	81.30	81.30	1.60%	2,594
Dec 17, 2025	80.45	80.35	79.10	80.02	80.02	-0.48%	43,001
Dec 16, 2025	80.58	80.55	80.25	80.40	80.40	-0.31%	11,870
Dec 15, 2025	80.25	80.95	80.18	80.65	80.65	-0.25%	50,656
Dec 12, 2025	80.43	81.05	80.32	80.85	80.85	1.03%	17,844
Dec 11, 2025	79.68	80.95	80.00	80.03	80.03	-0.04%	83,659
Dec 10, 2025	79.98	80.18	79.50	80.06	80.06	0.36%	40,872
Dec 9, 2025	78.90	80.00	79.15	79.78	79.78	1.09%	32,661
Dec 8, 2025	78.93	79.15	78.65	78.91	78.91	-1.04%	15,108
Dec 5, 2025	80.25	80.40	79.74	79.74	79.74	-0.48%	30,701
Dec 4, 2025	78.95	80.30	79.65	80.13	80.13	1.69%	70,912
Dec 3, 2025	78.73	79.25	78.80	78.80	78.80	-0.48%	5,125
Dec 2, 2025	78.98	79.45	79.00	79.18	79.18	0.29%	1,051
Dec 1, 2025	79.25	78.98	78.25	78.95	78.95	-0.17%	17,592
Nov 28, 2025	79.18	79.70	78.90	79.08	79.08	-0.02%	46,732
Nov 27, 2025	79.53	79.50	78.85	79.10	79.10	-0.22%	4,267
Nov 26, 2025	79.55	79.60	79.20	79.27	79.27	0.60%	6,180