Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	88.90	90.95	88.45	90.95	90.95	2.48%	156,436
Jun 23, 2026	88.90	89.00	87.65	88.75	88.75	-0.84%	234,731
Jun 22, 2026	89.25	89.55	87.90	89.50	89.50	0.06%	132,584
Jun 18, 2026	90.60	90.85	88.85	89.45	89.45	-1.27%	148,877
Jun 17, 2026	90.35	90.90	90.00	90.60	90.60	0.61%	112,344
Jun 16, 2026	90.00	90.70	89.25	90.05	90.05	0.33%	158,663
Jun 15, 2026	90.50	91.50	89.75	89.75	89.75	0.73%	186,693
Jun 12, 2026	87.20	89.65	87.20	89.10	89.10	2.18%	267,491
Jun 11, 2026	86.25	87.40	85.95	87.20	87.20	1.10%	197,648
Jun 10, 2026	85.60	87.30	84.70	86.25	86.25	1.17%	256,393
Jun 9, 2026	86.35	87.00	85.25	85.25	85.25	-1.67%	313,388
Jun 8, 2026	86.55	86.95	85.75	86.70	86.70	-1.53%	241,634
Jun 5, 2026	88.55	88.70	87.85	88.05	88.05	-0.06%	190,056
Jun 4, 2026	87.20	88.80	87.00	88.10	88.10	1.15%	218,180
Jun 3, 2026	87.05	87.45	86.65	87.10	87.10	-0.46%	346,823
Jun 2, 2026	88.15	88.95	87.15	87.50	87.50	-0.28%	389,746
Jun 1, 2026	90.50	90.60	87.20	87.75	87.75	-3.36%	330,293
May 29, 2026	90.45	91.40	90.40	90.80	90.80	0.72%	421,762
May 28, 2026	90.35	91.30	89.50	90.15	90.15	-0.33%	259,309
May 27, 2026	90.55	91.25	90.15	90.45	90.45	-0.11%	293,591
May 26, 2026	90.85	91.10	90.30	90.55	90.55	-0.22%	265,150
May 25, 2026	90.25	91.55	90.25	90.75	90.75	1.51%	155,581
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