Peab AB (publ) (LON:0MHT)
London · Delayed Price · Currency is GBP · Price in SEK 76.82
+0.93 (1.23%)
At close: Nov 17, 2025
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 75.08 | 75.65 | 74.85 | 75.45 | 75.45 | -0.59% | 3,551 |
| Nov 20, 2025 | 75.83 | 76.25 | 75.65 | 75.90 | 75.90 | 0.32% | 4,765 |
| Nov 19, 2025 | 75.55 | 75.73 | 75.25 | 75.66 | 75.66 | 0.18% | 48,222 |
| Nov 18, 2025 | 76.23 | 76.10 | 75.15 | 75.53 | 75.53 | -1.68% | 3,743 |
| Nov 17, 2025 | 76.03 | 77.60 | 76.33 | 76.82 | 76.82 | 1.23% | 30,015 |
| Nov 14, 2025 | 76.23 | 76.35 | 75.60 | 75.89 | 75.89 | -1.51% | 14,190 |
| Nov 13, 2025 | 75.60 | 77.40 | 76.40 | 77.05 | 77.05 | 1.19% | 23,201 |
| Nov 12, 2025 | 75.38 | 76.15 | 75.55 | 76.15 | 76.15 | 2.63% | 1,724 |
| Nov 11, 2025 | 74.15 | 75.40 | 74.10 | 74.20 | 74.20 | -0.13% | 251,383 |
| Nov 10, 2025 | 73.35 | 74.35 | 73.80 | 74.30 | 74.30 | 1.23% | 12,981 |
| Nov 7, 2025 | 74.13 | 74.03 | 73.30 | 73.40 | 73.40 | -0.74% | 6,216 |
| Nov 6, 2025 | 74.40 | 74.00 | 73.70 | 73.95 | 73.95 | -1.01% | 6,540 |
| Nov 5, 2025 | 74.50 | 74.88 | 74.25 | 74.70 | 74.70 | -0.49% | 16,932 |
| Nov 4, 2025 | 75.78 | 75.40 | 74.60 | 75.07 | 75.07 | -1.67% | 9,362 |
| Nov 3, 2025 | 77.10 | 77.10 | 76.15 | 76.35 | 76.35 | -1.28% | 2,559,492 |
| Oct 31, 2025 | 77.93 | 77.40 | 77.10 | 77.34 | 77.34 | -0.77% | 2,165 |
| Oct 30, 2025 | 78.25 | 78.35 | 77.25 | 77.94 | 77.94 | -0.42% | 10,494 |
| Oct 29, 2025 | 77.78 | 78.83 | 77.55 | 78.27 | 78.27 | 0.36% | 12,813 |
| Oct 28, 2025 | 78.13 | 78.40 | 77.45 | 77.99 | 77.99 | -0.11% | 26,731 |
| Oct 27, 2025 | 76.38 | 78.90 | 76.60 | 78.08 | 78.08 | 1.90% | 1,253 |
| Oct 24, 2025 | 77.65 | 79.35 | 75.48 | 76.62 | 75.37 | 0.42% | 11,142 |
| Oct 23, 2025 | 76.50 | 77.10 | 75.83 | 76.30 | 75.05 | 0.58% | 504,984 |
| Oct 22, 2025 | 75.23 | 76.30 | 75.23 | 75.86 | 74.62 | 0.62% | 8,431 |
| Oct 21, 2025 | 75.58 | 75.88 | 75.25 | 75.39 | 74.16 | -0.40% | 2,189 |
| Oct 20, 2025 | 76.25 | 75.97 | 75.30 | 75.69 | 74.46 | 0.40% | 3,408,973 |
| Oct 17, 2025 | 75.18 | 76.00 | 73.95 | 75.39 | 74.16 | 0.25% | 26,605 |
| Oct 16, 2025 | 75.40 | 75.60 | 74.70 | 75.20 | 73.97 | -0.91% | 24,969 |
| Oct 15, 2025 | 76.13 | 76.50 | 75.65 | 75.89 | 74.65 | 0.57% | 23,462 |
| Oct 14, 2025 | 75.45 | 75.80 | 75.10 | 75.46 | 74.23 | 0.13% | 20,889 |
| Oct 13, 2025 | 75.63 | 75.50 | 74.95 | 75.36 | 74.13 | -1.42% | 29,469 |
| Oct 10, 2025 | 76.68 | 76.45 | 75.60 | 76.45 | 75.20 | 0.44% | 4,928 |
| Oct 9, 2025 | 76.05 | 76.60 | 75.95 | 76.11 | 74.87 | -0.01% | 35,425 |
| Oct 8, 2025 | 76.90 | 76.35 | 75.78 | 76.12 | 74.88 | -1.76% | 8,185 |
| Oct 7, 2025 | 76.33 | 77.48 | 76.58 | 77.48 | 76.22 | 3.47% | 33,242 |
| Oct 6, 2025 | 74.95 | 76.15 | 74.70 | 74.88 | 73.66 | 0.24% | 3,597 |
| Oct 3, 2025 | 74.90 | 75.90 | 74.70 | 74.70 | 73.48 | -0.36% | 1,473 |
| Oct 2, 2025 | 76.98 | 76.27 | 74.28 | 74.97 | 73.75 | -1.97% | 9,052 |
| Oct 1, 2025 | 76.48 | 77.00 | 76.48 | 76.48 | 75.23 | 0.61% | 15,231 |
| Sep 30, 2025 | 76.15 | 76.50 | 75.55 | 76.02 | 74.78 | 0.27% | 7,422 |
| Sep 29, 2025 | 76.38 | 76.80 | 75.55 | 75.81 | 74.58 | -0.31% | 6,109 |
| Sep 26, 2025 | 75.83 | 76.05 | 75.23 | 76.05 | 74.81 | 1.04% | 3,548 |
| Sep 25, 2025 | 76.83 | 76.30 | 74.90 | 75.27 | 74.04 | -2.06% | 3,484 |
| Sep 24, 2025 | 78.18 | 77.85 | 76.85 | 76.85 | 75.60 | -1.65% | 1,447 |
| Sep 23, 2025 | 77.40 | 78.61 | 78.00 | 78.14 | 76.86 | 0.86% | 1,008 |
| Sep 22, 2025 | 78.20 | 77.70 | 77.45 | 77.47 | 76.20 | -1.37% | 843 |
| Sep 19, 2025 | 78.80 | 78.75 | 78.13 | 78.55 | 77.26 | -0.26% | 2,311 |
| Sep 18, 2025 | 78.68 | 79.05 | 78.25 | 78.75 | 77.47 | 0.45% | 7,397 |
| Sep 17, 2025 | 78.23 | 78.50 | 77.65 | 78.40 | 77.12 | 0.38% | 8,078 |
| Sep 16, 2025 | 78.78 | 79.05 | 78.10 | 78.10 | 76.83 | -0.18% | 4,285 |
| Sep 15, 2025 | 77.88 | 79.05 | 78.00 | 78.24 | 76.96 | 0.19% | 4,486 |