Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	103.55	102.80	101.40	102.30	102.30	-0.93%	5,337
Mar 5, 2026	104.30	104.40	102.70	103.26	103.26	-0.14%	1,212
Mar 4, 2026	102.48	104.80	102.05	103.41	103.41	1.96%	9,873
Mar 3, 2026	105.40	103.50	101.00	101.42	101.42	-4.08%	30,512
Mar 2, 2026	104.80	106.70	104.15	105.74	105.73	-0.06%	44,051
Feb 27, 2026	105.85	105.90	105.70	105.80	105.80	-	356
Feb 26, 2026	104.80	105.80	104.10	105.80	105.80	1.05%	68,737
Feb 25, 2026	105.35	105.50	104.40	104.70	104.70	-0.88%	14,177
Feb 24, 2026	104.45	106.10	104.15	105.63	105.63	1.03%	46,313
Feb 23, 2026	103.75	104.80	103.80	104.54	104.54	0.81%	18,392
Feb 20, 2026	102.28	103.70	103.20	103.70	103.70	2.07%	1,127
Feb 19, 2026	101.83	101.70	100.75	101.60	101.60	0.05%	10,411
Feb 18, 2026	101.10	102.10	101.20	101.55	101.55	0.58%	9,622
Feb 17, 2026	101.25	101.20	100.60	100.96	100.96	0.06%	9,687
Feb 16, 2026	101.00	101.30	100.70	100.90	100.90	-0.67%	746
Feb 13, 2026	102.35	102.50	100.40	101.58	101.58	-0.83%	342,940
Feb 12, 2026	102.50	102.90	101.50	102.43	102.43	-0.58%	17,549
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