Peab AB (publ) (STO:PEAB.B)
Sweden · Delayed Price · Currency is SEK 97.55
-0.65 (-0.66%)
Sep 2, 2026, 5:29 PM CET
Peab AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 98.30 | 98.85 | 98.15 | 98.75 | - | 0.56% | 11,679 |
| Sep 1, 2026 | 98.35 | 98.80 | 97.35 | 98.20 | 98.20 | -0.10% | 284,732 |
| Aug 31, 2026 | 98.45 | 98.55 | 96.80 | 98.30 | 98.30 | - | 408,771 |
| Aug 28, 2026 | 97.15 | 99.70 | 97.15 | 98.30 | 98.30 | 1.65% | 449,325 |
| Aug 27, 2026 | 96.40 | 96.95 | 96.15 | 96.70 | 96.70 | 0.57% | 145,072 |
| Aug 26, 2026 | 95.95 | 96.75 | 95.75 | 96.15 | 96.15 | 0.42% | 151,173 |
| Aug 25, 2026 | 95.25 | 96.30 | 95.10 | 95.75 | 95.75 | 0.79% | 117,589 |
| Aug 24, 2026 | 95.55 | 96.20 | 95.00 | 95.00 | 95.00 | -0.52% | 165,069 |
| Aug 21, 2026 | 95.40 | 96.00 | 94.45 | 95.50 | 95.50 | 0.10% | 163,444 |
| Aug 20, 2026 | 95.05 | 96.60 | 94.80 | 95.40 | 95.40 | 0.53% | 149,421 |
| Aug 19, 2026 | 95.15 | 95.90 | 94.80 | 94.90 | 94.90 | -0.52% | 127,247 |
| Aug 18, 2026 | 95.45 | 96.70 | 95.15 | 95.40 | 95.40 | -0.10% | 160,001 |
| Aug 17, 2026 | 95.85 | 96.60 | 95.15 | 95.50 | 95.50 | -0.31% | 200,983 |
| Aug 14, 2026 | 95.65 | 96.50 | 95.05 | 95.80 | 95.80 | 0.37% | 211,777 |
| Aug 13, 2026 | 94.05 | 95.65 | 94.05 | 95.45 | 95.45 | 0.90% | 211,629 |
| Aug 12, 2026 | 94.05 | 94.95 | 94.05 | 94.60 | 94.60 | 0.85% | 142,055 |
| Aug 11, 2026 | 93.70 | 94.60 | 93.45 | 93.80 | 93.80 | -0.11% | 150,409 |
| Aug 10, 2026 | 94.65 | 95.00 | 93.25 | 93.90 | 93.90 | -0.79% | 139,019 |
| Aug 7, 2026 | 95.00 | 95.65 | 94.25 | 94.65 | 94.65 | -0.63% | 178,049 |
| Aug 6, 2026 | 94.90 | 95.80 | 94.15 | 95.25 | 95.25 | 0.21% | 157,820 |
| Aug 5, 2026 | 95.50 | 95.80 | 94.45 | 95.05 | 95.05 | -0.42% | 174,167 |
| Aug 4, 2026 | 95.50 | 95.80 | 94.65 | 95.45 | 95.45 | 0.37% | 164,420 |
| Aug 3, 2026 | 94.50 | 95.40 | 93.85 | 95.10 | 95.10 | 0.96% | 138,547 |
| Jul 31, 2026 | 94.30 | 95.40 | 94.20 | 94.20 | 94.20 | -0.11% | 190,433 |
| Jul 30, 2026 | 92.25 | 94.65 | 92.00 | 94.30 | 94.30 | 2.50% | 232,192 |
| Jul 29, 2026 | 91.95 | 92.85 | 91.60 | 92.00 | 92.00 | - | 205,625 |
| Jul 28, 2026 | 91.80 | 93.05 | 91.60 | 92.00 | 92.00 | 0.44% | 191,035 |
| Jul 27, 2026 | 91.75 | 93.25 | 91.45 | 91.60 | 91.60 | -0.16% | 143,739 |
| Jul 24, 2026 | 91.40 | 92.65 | 91.25 | 91.75 | 91.75 | 0.27% | 183,060 |
| Jul 23, 2026 | 92.85 | 93.00 | 91.40 | 91.50 | 91.50 | -1.35% | 166,854 |
| Jul 22, 2026 | 92.75 | 93.75 | 92.20 | 92.75 | 92.75 | 0.38% | 148,290 |
| Jul 21, 2026 | 91.45 | 93.00 | 91.45 | 92.40 | 92.40 | 0.65% | 152,186 |
| Jul 20, 2026 | 91.80 | 93.20 | 91.45 | 91.80 | 91.80 | - | 148,717 |
| Jul 17, 2026 | 92.80 | 92.85 | 91.00 | 91.80 | 91.80 | -0.92% | 190,882 |
| Jul 16, 2026 | 92.20 | 93.50 | 92.05 | 92.65 | 92.65 | 0.76% | 185,366 |
| Jul 15, 2026 | 91.00 | 93.20 | 90.65 | 91.95 | 91.95 | 1.16% | 414,338 |
| Jul 14, 2026 | 87.50 | 93.00 | 85.20 | 90.90 | 90.90 | 4.18% | 501,843 |
| Jul 13, 2026 | 89.00 | 89.00 | 86.90 | 87.25 | 87.25 | -1.97% | 174,324 |
| Jul 10, 2026 | 90.35 | 91.45 | 88.55 | 89.00 | 89.00 | -1.49% | 151,569 |
| Jul 9, 2026 | 92.90 | 92.90 | 89.75 | 90.35 | 90.35 | -2.32% | 198,580 |
| Jul 8, 2026 | 94.15 | 94.15 | 91.20 | 92.50 | 92.50 | -1.96% | 300,656 |
| Jul 7, 2026 | 95.05 | 95.45 | 94.10 | 94.35 | 94.35 | -0.84% | 284,330 |
| Jul 6, 2026 | 94.70 | 95.45 | 94.15 | 95.15 | 95.15 | 0.48% | 270,771 |
| Jul 3, 2026 | 91.60 | 95.05 | 91.55 | 94.70 | 94.70 | 3.50% | 247,111 |
| Jul 2, 2026 | 90.25 | 92.10 | 89.55 | 91.50 | 91.50 | 1.27% | 236,540 |
| Jul 1, 2026 | 91.10 | 91.10 | 89.60 | 90.35 | 90.35 | -0.82% | 173,527 |
| Jun 30, 2026 | 91.50 | 92.20 | 90.90 | 91.10 | 91.10 | 0.28% | 139,403 |
| Jun 29, 2026 | 92.15 | 92.15 | 90.80 | 90.85 | 90.85 | -1.41% | 130,305 |
| Jun 26, 2026 | 92.50 | 92.50 | 91.50 | 92.15 | 92.15 | -0.16% | 152,368 |
| Jun 25, 2026 | 91.00 | 92.85 | 91.00 | 92.30 | 92.30 | 1.48% | 169,871 |