Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	100.00	101.70	100.00	100.90	100.90	1.00%	304,909
Sep 21, 2026	99.25	100.40	98.85	99.90	99.90	1.63%	367,100
Sep 18, 2026	99.25	99.35	98.30	98.30	98.30	-0.71%	509,928
Sep 17, 2026	98.60	100.40	98.60	99.00	99.00	0.92%	370,710
Sep 16, 2026	95.95	98.35	95.55	98.10	98.10	1.92%	163,624
Sep 15, 2026	95.65	96.95	94.80	96.25	96.25	0.52%	197,034
Sep 14, 2026	97.65	98.10	95.55	95.75	95.75	-2.15%	174,908
Sep 11, 2026	97.50	98.80	97.10	97.85	97.85	-0.10%	155,519
Sep 10, 2026	98.90	99.75	96.90	97.95	97.95	-0.96%	192,938
Sep 9, 2026	99.70	100.60	98.65	98.90	98.90	-0.85%	339,536
Sep 8, 2026	99.80	100.40	99.20	99.75	99.75	0.05%	196,691
Sep 7, 2026	100.40	101.10	99.70	99.70	99.70	-0.80%	177,206
Sep 4, 2026	98.80	100.50	98.20	100.50	100.50	1.77%	382,788
Sep 3, 2026	97.70	98.95	97.70	98.75	98.75	1.23%	213,390
Sep 2, 2026	98.30	99.00	97.10	97.55	97.55	-0.66%	214,879
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