Peab AB (publ) (LON:0MHT)
London · Delayed Price · Currency is GBP · Price in SEK 77.34
-0.60 (-0.77%)
At close: Oct 31, 2025
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 76.90 | 77.10 | 76.15 | 76.35 | 76.35 | -1.28% | 850,701 |
| 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 | 76.21 | -1.37% | 843 |
| Sep 19, 2025 | 78.80 | 78.75 | 78.13 | 78.55 | 77.27 | -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 |
| Sep 12, 2025 | 78.23 | 78.10 | 77.80 | 78.09 | 76.82 | 1.15% | 4,791 |
| Sep 11, 2025 | 76.73 | 78.30 | 76.85 | 77.20 | 75.94 | 0.96% | 24,815 |
| Sep 10, 2025 | 75.40 | 76.65 | 76.25 | 76.46 | 75.22 | 1.91% | 7,026 |
| Sep 9, 2025 | 74.38 | 75.35 | 74.85 | 75.03 | 73.80 | 1.46% | 3,210 |
| Sep 8, 2025 | 73.35 | 74.25 | 73.35 | 73.95 | 72.74 | 1.09% | 18,296 |
| Sep 5, 2025 | 72.98 | 73.60 | 72.70 | 73.15 | 71.96 | 0.95% | 5,412 |
| Sep 4, 2025 | 72.15 | 72.75 | 72.15 | 72.46 | 71.28 | 0.33% | 3,376 |
| Sep 3, 2025 | 72.20 | 72.75 | 71.65 | 72.22 | 71.04 | -0.02% | 4,085 |
| Sep 2, 2025 | 73.43 | 72.75 | 72.10 | 72.24 | 71.06 | -2.09% | 7,847 |
| Sep 1, 2025 | 73.80 | 73.95 | 73.45 | 73.78 | 72.58 | -0.14% | 7,807 |
| Aug 29, 2025 | 74.18 | 74.85 | 73.65 | 73.88 | 72.67 | -0.75% | 9,182 |
| Aug 28, 2025 | 74.28 | 74.70 | 74.00 | 74.44 | 73.22 | -0.62% | 12,990 |
| Aug 27, 2025 | 74.98 | 74.95 | 74.15 | 74.90 | 73.68 | -0.49% | 8,146 |
| Aug 26, 2025 | 75.75 | 75.27 | 74.80 | 75.27 | 74.04 | -1.62% | 11,306 |