Peab AB (publ) (LON:0MHT)
London · Delayed Price · Currency is GBP · Price in SEK 88.49
-0.09 (-0.10%)
At close: Jan 8, 2026
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 77.68 | 79.05 | 78.00 | 78.80 | 78.80 | 1.87% | 543 |
| Nov 24, 2025 | 75.95 | 77.75 | 76.90 | 77.35 | 77.35 | 2.52% | 19,901 |
| 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 |