Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	102.00	102.70	101.60	102.30	102.30	-0.58%	218,870
Apr 10, 2026	101.80	103.70	101.70	102.90	102.90	1.48%	597,913
Apr 9, 2026	100.00	101.40	99.45	101.40	101.40	1.40%	611,751
Apr 8, 2026	100.80	101.00	99.50	100.00	100.00	3.47%	654,634
Apr 7, 2026	98.10	98.60	96.60	96.65	96.65	-0.05%	225,148
Apr 2, 2026	97.00	97.10	95.85	96.70	96.70	-1.83%	91,987
Apr 1, 2026	98.40	99.10	97.15	98.50	98.50	2.39%	276,582
Mar 31, 2026	94.10	96.70	94.10	96.20	96.20	2.39%	195,440
Mar 30, 2026	92.40	93.95	91.40	93.95	93.95	1.13%	211,730
Mar 27, 2026	94.55	94.55	91.75	92.90	92.90	-1.75%	155,509
Mar 26, 2026	94.80	95.00	93.50	94.55	94.55	-0.53%	163,962
Mar 25, 2026	95.60	96.00	94.60	95.05	95.05	0.58%	207,026
Mar 24, 2026	94.00	94.50	92.95	94.50	94.50	0.53%	168,333
Mar 23, 2026	92.00	95.20	89.65	94.00	94.00	-0.69%	481,031
Mar 20, 2026	96.80	97.90	94.10	94.65	94.65	-1.30%	817,199
Mar 19, 2026	97.70	97.70	95.10	95.90	95.90	-3.71%	320,238
Mar 18, 2026	99.50	100.60	99.08	99.60	99.60	0.71%	310,345
Mar 17, 2026	99.25	100.00	98.75	98.90	98.90	-0.60%	197,944
Mar 16, 2026	98.50	100.10	97.20	99.50	99.50	1.27%	224,427
Mar 13, 2026	99.75	100.60	98.20	98.25	98.25	-2.43%	288,003
Mar 12, 2026	100.60	101.00	99.75	100.70	100.70	-	231,297
Mar 11, 2026	101.50	101.80	100.00	100.70	100.70	-0.89%	257,769
Mar 10, 2026	101.00	102.30	100.30	101.60	101.60	3.20%	458,221
Mar 9, 2026	100.00	100.00	98.15	98.45	98.45	-4.23%	395,446
Mar 6, 2026	103.00	104.00	101.40	102.80	102.80	0.19%	567,100
Mar 5, 2026	104.50	104.50	102.60	102.60	102.60	-2.01%	369,487
Mar 4, 2026	102.50	105.00	101.80	104.70	104.70	2.15%	498,866
Mar 3, 2026	105.00	105.00	100.70	102.50	102.50	-3.67%	560,397
Mar 2, 2026	104.70	106.90	103.80	106.40	106.40	0.19%	495,847
Feb 27, 2026	105.70	106.30	105.50	106.20	106.20	0.38%	626,298
Feb 26, 2026	104.80	105.80	104.00	105.80	105.80	1.05%	613,926
Feb 25, 2026	105.50	105.90	104.30	104.70	104.70	-0.95%	382,371
Feb 24, 2026	104.60	106.10	103.80	105.70	105.70	1.54%	396,781
Feb 23, 2026	103.70	104.80	102.90	104.10	104.10	0.48%	491,304
Feb 20, 2026	102.00	103.90	102.00	103.60	103.60	1.67%	289,020
Feb 19, 2026	101.70	101.90	100.50	101.90	101.90	0.39%	368,294
Feb 18, 2026	101.00	102.20	100.70	101.50	101.50	0.50%	408,867
Feb 17, 2026	101.10	101.40	100.30	101.00	101.00	-0.39%	746,948
Feb 16, 2026	101.00	101.40	100.20	101.40	101.40	-0.39%	213,918
Feb 13, 2026	102.50	102.60	100.00	101.80	101.80	-0.88%	540,990
Feb 12, 2026	102.40	102.90	101.40	102.70	102.70	0.49%	503,014
Feb 11, 2026	103.10	103.60	102.20	102.20	102.20	-0.87%	668,722
Feb 10, 2026	102.40	103.40	101.40	103.10	103.10	0.59%	295,797
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%	1,384,074
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