Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	101.80	102.80	100.90	102.50	102.50	0.39%	1,118,452
Feb 6, 2026	99.00	102.10	97.70	102.10	102.10	3.13%	804,111
Feb 5, 2026	96.70	100.60	96.35	99.00	99.00	6.74%	1,360,999
Feb 4, 2026	91.00	93.75	90.00	92.75	92.75	3.06%	1,195,870
Feb 3, 2026	90.50	90.50	89.20	90.00	90.00	-	245,133
Feb 2, 2026	89.05	90.55	88.30	90.00	90.00	1.12%	456,391
Jan 30, 2026	89.05	89.85	88.85	89.00	89.00	0.23%	182,935
Jan 29, 2026	88.15	89.65	88.00	88.80	88.80	0.57%	243,121
Jan 28, 2026	88.50	88.55	87.55	88.30	88.30	-0.23%	124,026
Jan 27, 2026	88.30	88.55	87.40	88.50	88.50	0.23%	200,313
Jan 26, 2026	88.00	88.70	86.80	88.30	88.30	0.34%	187,679
Jan 23, 2026	89.20	89.25	87.40	88.00	88.00	-1.35%	161,027
Jan 22, 2026	88.00	90.15	87.90	89.20	89.20	2.76%	759,449
Jan 21, 2026	87.15	87.20	85.75	86.80	86.80	-0.40%	174,289
Jan 20, 2026	87.00	87.70	86.05	87.15	87.15	-0.51%	313,576
Jan 19, 2026	87.10	88.10	86.85	87.60	87.60	-1.79%	220,891
Jan 16, 2026	89.20	89.95	88.45	89.20	89.20	-0.11%	274,400
Jan 15, 2026	87.25	89.50	86.85	89.30	89.30	2.53%	346,977
Jan 14, 2026	89.25	89.30	86.60	87.10	87.10	-2.19%	225,732
Jan 13, 2026	89.60	89.85	88.25	89.05	89.05	-0.61%	238,322
Jan 12, 2026	89.95	90.20	88.80	89.60	89.60	-0.17%	278,575
Jan 9, 2026	88.40	89.75	87.60	89.75	89.75	1.53%	321,628
Jan 8, 2026	89.20	89.20	88.15	88.40	88.40	-1.06%	184,109
Jan 7, 2026	86.00	89.45	86.00	89.35	89.35	4.32%	544,777
Jan 5, 2026	86.40	86.60	85.25	85.65	85.65	-0.81%	148,369
Jan 2, 2026	85.35	86.50	84.90	86.35	86.35	1.17%	322,567
Dec 30, 2025	84.90	85.70	84.65	85.35	85.35	0.71%	271,506
Dec 29, 2025	84.40	85.40	84.15	84.75	84.75	0.36%	358,560
Dec 23, 2025	84.55	85.05	84.05	84.45	84.45	-0.12%	395,268
Dec 22, 2025	82.60	84.65	82.50	84.55	84.55	2.24%	345,919
Dec 19, 2025	81.80	82.70	81.70	82.70	82.70	1.10%	942,260
Dec 18, 2025	79.65	81.80	79.65	81.80	81.80	2.25%	278,327
Dec 17, 2025	80.50	80.50	78.95	80.00	80.00	-0.62%	459,171
Dec 16, 2025	80.50	80.95	80.10	80.50	80.50	-	350,889
Dec 15, 2025	80.15	81.20	79.90	80.50	80.50	0.50%	494,814
Dec 12, 2025	80.45	81.20	80.10	80.10	80.10	-0.50%	389,636
Dec 11, 2025	79.60	81.00	79.60	80.50	80.50	1.13%	706,887
Dec 10, 2025	80.00	80.30	79.40	79.60	79.60	-0.44%	309,484
Dec 9, 2025	78.90	80.00	78.70	79.95	79.95	1.20%	272,994
Dec 8, 2025	79.10	79.30	78.50	79.00	79.00	-0.19%	385,741
Dec 5, 2025	80.25	80.50	79.15	79.15	79.15	-1.06%	278,588
Dec 4, 2025	78.95	80.45	78.95	80.00	80.00	1.27%	532,570
Dec 3, 2025	78.80	79.40	78.55	79.00	79.00	0.13%	221,755
Dec 2, 2025	78.95	79.50	78.75	78.90	78.90	-0.25%	167,227
Dec 1, 2025	79.50	79.50	78.15	79.10	79.10	-0.75%	256,131
Nov 28, 2025	78.95	79.85	78.70	79.70	79.70	0.95%	1,295,407
Nov 27, 2025	79.50	79.85	78.75	78.95	78.95	-0.69%	188,255
Nov 26, 2025	79.60	79.70	78.60	79.50	79.50	0.57%	472,839
Nov 25, 2025	77.75	79.15	77.50	79.05	79.05	1.61%	275,495
Nov 24, 2025	75.90	77.85	75.90	77.80	77.80	2.84%	468,383