Peab AB (publ) (LON:0MHT)
London · Delayed Price · Currency is GBP · Price in SEK 78.10
-0.14 (-0.17%)
At close: Sep 16, 2025
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 78.78 | 79.05 | 78.10 | 78.10 | 78.10 | -0.18% | 4,285 |
| Sep 15, 2025 | 77.88 | 79.05 | 78.00 | 78.24 | 78.24 | 0.19% | 4,486 |
| Sep 12, 2025 | 78.23 | 78.10 | 77.80 | 78.09 | 78.09 | 1.15% | 4,791 |
| Sep 11, 2025 | 76.73 | 78.30 | 76.85 | 77.20 | 77.20 | 0.96% | 24,815 |
| Sep 10, 2025 | 75.40 | 76.65 | 76.25 | 76.46 | 76.46 | 1.91% | 7,026 |
| Sep 9, 2025 | 74.38 | 75.35 | 74.85 | 75.03 | 75.03 | 1.46% | 3,210 |
| Sep 8, 2025 | 73.35 | 74.25 | 73.35 | 73.95 | 73.95 | 1.09% | 18,296 |
| Sep 5, 2025 | 72.98 | 73.60 | 72.70 | 73.15 | 73.15 | 0.95% | 5,412 |
| Sep 4, 2025 | 72.15 | 72.75 | 72.15 | 72.46 | 72.46 | 0.33% | 3,376 |
| Sep 3, 2025 | 72.20 | 72.75 | 71.65 | 72.22 | 72.22 | -0.02% | 4,085 |
| Sep 2, 2025 | 73.43 | 72.75 | 72.10 | 72.24 | 72.24 | -2.09% | 7,847 |
| Sep 1, 2025 | 73.80 | 73.95 | 73.45 | 73.78 | 73.78 | -0.14% | 7,807 |
| Aug 29, 2025 | 74.18 | 74.85 | 73.65 | 73.88 | 73.88 | -0.75% | 9,182 |
| Aug 28, 2025 | 74.28 | 74.70 | 74.00 | 74.44 | 74.44 | -0.62% | 12,990 |
| Aug 27, 2025 | 74.98 | 74.95 | 74.15 | 74.90 | 74.90 | -0.49% | 8,146 |
| Aug 26, 2025 | 75.75 | 75.27 | 74.80 | 75.27 | 75.27 | -1.62% | 11,306 |
| Aug 25, 2025 | 76.45 | 76.70 | 76.20 | 76.51 | 76.51 | 0.73% | 2,177 |
| Aug 22, 2025 | 75.83 | 76.60 | 75.65 | 75.95 | 75.95 | 0.20% | 6,359 |
| Aug 21, 2025 | 75.58 | 75.80 | 75.35 | 75.80 | 75.80 | 0.11% | 1,628 |
| Aug 20, 2025 | 75.90 | 75.80 | 75.55 | 75.72 | 75.72 | 2.04% | 2,052 |
| Aug 19, 2025 | 73.85 | 75.85 | 74.15 | 74.20 | 74.20 | 0.27% | 1,685 |
| Aug 18, 2025 | 75.28 | 75.05 | 73.50 | 74.00 | 74.00 | -1.83% | 15,953 |
| Aug 15, 2025 | 75.78 | 75.93 | 75.05 | 75.38 | 75.38 | -0.08% | 2,285 |
| Aug 14, 2025 | 74.85 | 75.60 | 75.10 | 75.44 | 75.44 | -1.00% | 8,338 |
| Aug 13, 2025 | 76.20 | 76.20 | 75.00 | 76.20 | 76.20 | 0.40% | 2,117 |
| Aug 12, 2025 | 75.38 | 75.95 | 75.70 | 75.90 | 75.90 | 0.29% | 4,194 |
| Aug 11, 2025 | 75.90 | 76.00 | 75.60 | 75.68 | 75.68 | -0.45% | 1,710 |
| Aug 8, 2025 | 75.93 | 76.30 | 75.85 | 76.02 | 76.02 | 0.44% | 6,663 |
| Aug 7, 2025 | 74.48 | 75.90 | 75.05 | 75.69 | 75.69 | 1.43% | 6,998 |
| Aug 6, 2025 | 74.13 | 74.73 | 74.45 | 74.62 | 74.62 | -0.20% | 9,491 |
| Aug 5, 2025 | 73.63 | 74.77 | 73.55 | 74.77 | 74.77 | 1.80% | 24,337 |
| Aug 4, 2025 | 73.03 | 73.55 | 73.00 | 73.45 | 73.45 | 0.48% | 10,264 |
| Aug 1, 2025 | 73.10 | 73.50 | 72.90 | 73.10 | 73.10 | -1.40% | 6,379 |
| Jul 31, 2025 | 74.48 | 74.20 | 74.03 | 74.14 | 74.14 | 0.05% | 1,050 |
| Jul 30, 2025 | 74.45 | 75.05 | 73.90 | 74.10 | 74.10 | -0.83% | 3,279 |
| Jul 29, 2025 | 74.60 | 74.95 | 74.45 | 74.72 | 74.72 | 0.08% | 20,183 |
| Jul 28, 2025 | 75.23 | 75.90 | 74.10 | 74.67 | 74.67 | 0.03% | 11,814 |
| Jul 25, 2025 | 73.95 | 75.00 | 74.25 | 74.65 | 74.65 | 1.01% | 5,072 |
| Jul 24, 2025 | 74.18 | 74.10 | 73.50 | 73.90 | 73.90 | 0.34% | 8,518 |
| Jul 23, 2025 | 73.38 | 74.20 | 73.25 | 73.65 | 73.65 | 0.75% | 604,028 |
| Jul 22, 2025 | 74.18 | 74.15 | 72.90 | 73.10 | 73.10 | -1.35% | 3,345 |
| Jul 21, 2025 | 73.68 | 74.35 | 73.82 | 74.10 | 74.10 | 0.15% | 4,238 |
| Jul 18, 2025 | 73.88 | 74.85 | 73.35 | 73.99 | 73.99 | 0.46% | 10,541 |
| Jul 17, 2025 | 74.05 | 74.10 | 73.50 | 73.65 | 73.65 | -0.18% | 8,565 |
| Jul 16, 2025 | 74.53 | 74.68 | 73.40 | 73.78 | 73.78 | -2.41% | 12,319 |
| Jul 15, 2025 | 76.48 | 77.85 | 73.55 | 75.60 | 75.60 | -1.38% | 26,737 |
| Jul 14, 2025 | 76.28 | 76.95 | 76.35 | 76.66 | 76.66 | 0.24% | 14,579 |
| Jul 11, 2025 | 77.48 | 76.60 | 76.20 | 76.48 | 76.48 | -1.65% | 8,139 |
| Jul 10, 2025 | 77.30 | 78.05 | 77.50 | 77.77 | 77.77 | 1.13% | 7,802 |
| Jul 9, 2025 | 76.60 | 77.35 | 76.30 | 76.90 | 76.90 | 0.52% | 5,279 |