Peab AB (publ) (STO:PEAB.B)
Sweden · Delayed Price · Currency is SEK 79.15
-0.85 (-1.06%)
At close: Dec 5, 2025
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 74.85 | 75.85 | 74.45 | 75.65 | 75.65 | 0.20% | 214,624 |
| Nov 20, 2025 | 75.90 | 76.30 | 75.50 | 75.50 | 75.50 | -0.20% | 177,372 |
| Nov 19, 2025 | 75.50 | 76.35 | 74.95 | 75.65 | 75.65 | 0.07% | 186,825 |
| Nov 18, 2025 | 76.35 | 76.35 | 75.10 | 75.60 | 75.60 | -1.82% | 226,037 |
| Nov 17, 2025 | 76.20 | 77.85 | 76.00 | 77.00 | 77.00 | 0.92% | 335,094 |
| Nov 14, 2025 | 76.30 | 76.75 | 75.30 | 76.30 | 76.30 | -0.13% | 262,859 |
| Nov 13, 2025 | 75.65 | 77.35 | 75.45 | 76.40 | 76.40 | 0.86% | 312,314 |
| Nov 12, 2025 | 75.40 | 76.35 | 75.40 | 75.75 | 75.75 | 0.46% | 242,092 |
| Nov 11, 2025 | 74.20 | 75.55 | 74.10 | 75.40 | 75.40 | 1.62% | 268,787 |
| Nov 10, 2025 | 73.35 | 74.35 | 73.35 | 74.20 | 74.20 | 0.75% | 233,260 |
| Nov 7, 2025 | 74.05 | 74.60 | 73.15 | 73.65 | 73.65 | -0.34% | 248,378 |
| Nov 6, 2025 | 74.40 | 74.55 | 73.60 | 73.90 | 73.90 | -0.74% | 284,856 |
| Nov 5, 2025 | 74.50 | 74.95 | 74.15 | 74.45 | 74.45 | -0.33% | 187,346 |
| Nov 4, 2025 | 75.80 | 75.80 | 74.50 | 74.70 | 74.70 | -1.97% | 316,171 |
| Nov 3, 2025 | 77.10 | 77.30 | 75.60 | 76.20 | 76.20 | -1.10% | 267,598 |
| Oct 31, 2025 | 77.55 | 78.05 | 77.05 | 77.05 | 77.05 | -0.26% | 151,424 |
| Oct 30, 2025 | 78.20 | 78.45 | 77.15 | 77.25 | 77.25 | -1.21% | 225,635 |
| Oct 29, 2025 | 77.80 | 78.85 | 77.35 | 78.20 | 78.20 | 0.39% | 237,520 |
| Oct 28, 2025 | 78.35 | 78.40 | 77.30 | 77.90 | 77.90 | -0.64% | 251,260 |
| Oct 27, 2025 | 76.50 | 79.50 | 75.65 | 78.40 | 78.40 | 1.62% | 451,738 |
| Oct 24, 2025 | 77.65 | 79.40 | 75.00 | 77.15 | 75.90 | 0.06% | 686,214 |
| Oct 23, 2025 | 76.20 | 77.10 | 75.70 | 77.10 | 75.85 | 1.18% | 642,421 |
| Oct 22, 2025 | 75.40 | 76.30 | 75.00 | 76.20 | 74.97 | 0.40% | 358,828 |
| Oct 21, 2025 | 75.55 | 76.00 | 75.10 | 75.90 | 74.67 | 0.46% | 287,375 |
| Oct 20, 2025 | 76.25 | 76.50 | 75.25 | 75.55 | 74.33 | -0.59% | 348,718 |
| Oct 17, 2025 | 75.40 | 76.00 | 73.90 | 76.00 | 74.77 | 0.80% | 444,553 |
| Oct 16, 2025 | 75.40 | 75.70 | 74.65 | 75.40 | 74.18 | 0.33% | 211,722 |
| Oct 15, 2025 | 75.85 | 76.60 | 75.15 | 75.15 | 73.93 | -0.66% | 333,500 |
| Oct 14, 2025 | 75.35 | 76.05 | 74.95 | 75.65 | 74.42 | 0.13% | 162,789 |
| Oct 13, 2025 | 75.50 | 75.85 | 74.90 | 75.55 | 74.33 | 0.27% | 400,951 |
| Oct 10, 2025 | 76.70 | 76.90 | 75.35 | 75.35 | 74.13 | -1.37% | 233,126 |
| Oct 9, 2025 | 76.10 | 76.75 | 75.60 | 76.40 | 75.16 | 0.46% | 336,101 |
| Oct 8, 2025 | 76.80 | 76.90 | 75.70 | 76.05 | 74.82 | -0.98% | 249,526 |
| Oct 7, 2025 | 76.35 | 78.00 | 76.25 | 76.80 | 75.56 | 0.79% | 216,834 |
| Oct 6, 2025 | 75.00 | 76.30 | 74.45 | 76.20 | 74.97 | 1.53% | 196,609 |
| Oct 3, 2025 | 74.80 | 75.95 | 74.55 | 75.05 | 73.83 | 0.47% | 137,341 |
| Oct 2, 2025 | 77.20 | 77.25 | 74.15 | 74.70 | 73.49 | -2.54% | 243,388 |
| Oct 1, 2025 | 76.45 | 77.15 | 76.00 | 76.65 | 75.41 | 0.20% | 183,401 |
| Sep 30, 2025 | 76.20 | 76.50 | 75.40 | 76.50 | 75.26 | 0.66% | 184,927 |
| Sep 29, 2025 | 76.20 | 76.95 | 75.40 | 76.00 | 74.77 | -0.26% | 99,862 |