Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	88.85	90.10	87.35	89.45	89.45	1.02%	300,122
Apr 29, 2026	93.00	93.40	83.45	88.55	86.75	-5.04%	774,060
Apr 28, 2026	94.65	94.70	92.50	93.25	91.35	-0.21%	315,650
Apr 27, 2026	96.40	96.40	93.45	93.45	91.55	-3.46%	254,785
Apr 24, 2026	95.90	96.80	94.40	96.80	94.83	0.89%	494,352
Apr 23, 2026	97.75	98.25	95.95	95.95	94.00	-1.89%	142,037
Apr 22, 2026	98.60	98.80	97.75	97.80	95.81	-0.56%	157,748
Apr 21, 2026	98.10	98.45	97.30	98.35	96.35	0.61%	194,406
Apr 20, 2026	99.30	99.90	97.30	97.75	95.76	-3.03%	180,922
Apr 17, 2026	99.95	101.00	99.20	100.80	98.75	1.10%	282,718
Apr 16, 2026	99.60	100.30	99.05	99.70	97.67	0.25%	233,272
Apr 15, 2026	102.90	103.60	99.40	99.45	97.43	-3.16%	448,944
Apr 14, 2026	102.90	103.10	102.10	102.70	100.61	0.39%	193,097
Apr 13, 2026	102.00	102.70	101.60	102.30	100.22	-0.58%	219,718
Apr 10, 2026	101.80	103.70	101.70	102.90	100.81	1.48%	597,913
Apr 9, 2026	100.00	101.40	99.45	101.40	99.34	1.40%	611,751
Apr 8, 2026	100.80	101.00	99.50	100.00	97.97	3.47%	654,634
Apr 7, 2026	98.10	98.60	96.60	96.65	94.69	-0.05%	236,327
Apr 2, 2026	97.00	97.10	95.85	96.70	94.73	-1.83%	94,991
Apr 1, 2026	98.40	99.10	97.15	98.50	96.50	2.39%	276,582
Mar 31, 2026	94.10	96.70	94.10	96.20	94.24	2.39%	195,440
Mar 30, 2026	92.40	93.95	91.40	93.95	92.04	1.13%	211,730
Mar 27, 2026	94.55	94.55	91.75	92.90	91.01	-1.75%	155,509
Mar 26, 2026	94.80	95.00	93.50	94.55	92.63	-0.53%	163,962
Mar 25, 2026	95.60	96.00	94.60	95.05	93.12	0.58%	207,026
Mar 24, 2026	94.00	94.50	92.95	94.50	92.58	0.53%	183,244
Mar 23, 2026	92.00	95.20	89.65	94.00	92.09	-0.69%	481,031
Mar 20, 2026	96.80	97.90	94.10	94.65	92.73	-1.30%	817,199
Mar 19, 2026	97.70	97.70	95.10	95.90	93.95	-3.71%	320,238
Mar 18, 2026	99.50	100.60	99.08	99.60	97.58	0.71%	310,345
Mar 17, 2026	99.25	100.00	98.75	98.90	96.89	-0.60%	197,944
Mar 16, 2026	98.50	100.10	97.20	99.50	97.48	1.27%	224,427
Mar 13, 2026	99.75	100.60	98.20	98.25	96.25	-2.43%	288,003
Mar 12, 2026	100.60	101.00	99.75	100.70	98.65	-	231,297
Mar 11, 2026	101.50	101.80	100.00	100.70	98.65	-0.89%	257,769
Mar 10, 2026	101.00	102.30	100.30	101.60	99.53	3.20%	469,610
Mar 9, 2026	100.00	100.00	98.15	98.45	96.45	-4.23%	395,446
Mar 6, 2026	103.00	104.00	101.40	102.80	100.71	0.19%	567,100
Mar 5, 2026	104.50	104.50	102.60	102.60	100.51	-2.01%	369,487
Mar 4, 2026	102.50	105.00	101.80	104.70	102.57	2.15%	510,371
Mar 3, 2026	105.00	105.00	100.70	102.50	100.42	-3.67%	570,972
Mar 2, 2026	104.70	106.90	103.80	106.40	104.24	0.19%	495,847
Feb 27, 2026	105.70	106.30	105.50	106.20	104.04	0.38%	626,298
Feb 26, 2026	104.80	105.80	104.00	105.80	103.65	1.05%	613,926
Feb 25, 2026	105.50	105.90	104.30	104.70	102.57	-0.95%	382,371
Feb 24, 2026	104.60	106.10	103.80	105.70	103.55	1.54%	396,781
Feb 23, 2026	103.70	104.80	102.90	104.10	101.98	0.48%	491,304
Feb 20, 2026	102.00	103.90	102.00	103.60	101.49	1.67%	289,020
Feb 19, 2026	101.70	101.90	100.50	101.90	99.83	0.39%	368,294
Feb 18, 2026	101.00	102.20	100.70	101.50	99.44	0.50%	408,867