Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	88.65	89.65	88.40	89.40	89.40	0.68%	212,517
May 21, 2026	87.90	89.10	87.65	88.80	88.80	1.02%	255,050
May 20, 2026	87.15	88.90	86.35	87.90	87.90	0.86%	368,910
May 19, 2026	87.05	88.00	86.50	87.15	87.15	0.52%	265,962
May 18, 2026	87.85	87.85	86.10	86.70	86.70	-1.76%	348,024
May 15, 2026	89.90	90.50	87.85	88.25	88.25	-1.78%	282,576
May 13, 2026	90.60	91.35	89.60	89.85	89.85	-0.55%	180,464
May 12, 2026	89.80	91.10	89.40	90.35	90.35	0.33%	251,084
May 11, 2026	88.90	90.05	88.25	90.05	90.05	1.29%	337,945
May 8, 2026	89.30	90.00	88.30	88.90	88.90	-0.39%	325,565
May 7, 2026	89.80	90.70	89.25	89.25	89.25	-0.45%	289,960
May 6, 2026	88.10	91.10	88.10	89.65	89.65	2.34%	456,556
May 5, 2026	86.85	87.95	86.40	87.60	87.60	1.86%	290,429
May 4, 2026	90.30	90.40	85.60	86.00	86.00	-3.86%	476,980
Apr 30, 2026	88.85	90.10	87.35	89.45	89.45	3.11%	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