Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	92.20	94.20	91.65	93.60	93.60	1.13%	248,609
Oct 30, 2026	92.50	92.60	91.60	92.55	92.55	-0.70%	181,591
Oct 29, 2026	92.60	93.60	92.05	93.20	93.20	-1.43%	361,477
Oct 28, 2026	96.50	97.60	96.00	96.05	94.55	-0.67%	251,764
Oct 27, 2026	96.00	96.95	95.35	96.70	95.19	1.15%	173,468
Oct 26, 2026	94.00	95.60	93.50	95.60	94.11	1.70%	139,657
Oct 23, 2026	92.95	94.00	92.25	94.00	92.53	1.08%	200,643
Oct 22, 2026	94.35	94.35	92.55	93.00	91.55	-1.74%	148,680
Oct 21, 2026	93.35	95.40	93.00	94.65	93.17	1.39%	137,410
Oct 20, 2026	92.75	93.75	91.70	93.35	91.89	0.32%	143,701
Oct 19, 2026	92.45	93.30	91.20	93.05	91.60	0.59%	190,941
Oct 16, 2026	92.00	93.20	92.00	92.50	91.06	0.54%	122,211
Oct 15, 2026	92.25	92.80	90.90	92.00	90.56	-0.05%	228,399
Oct 14, 2026	91.60	93.00	91.60	92.05	90.61	0.60%	156,201
Oct 13, 2026	90.90	92.45	90.80	91.50	90.07	0.55%	115,095
Oct 12, 2026	90.95	91.70	90.60	91.00	89.58	0.17%	168,429
Oct 9, 2026	91.10	91.80	90.45	90.85	89.43	0.33%	189,212
Oct 8, 2026	93.20	93.20	89.40	90.55	89.14	-2.37%	290,337
Oct 7, 2026	93.65	95.05	92.75	92.75	91.30	-1.01%	264,556
Oct 6, 2026	94.00	94.75	93.30	93.70	92.24	-0.27%	156,451
Oct 5, 2026	95.00	95.15	93.10	93.95	92.48	-1.21%	215,739
Oct 2, 2026	95.25	96.00	94.60	95.10	93.61	0.21%	213,382
Oct 1, 2026	97.60	97.60	94.90	94.90	93.42	-3.16%	308,204
Sep 30, 2026	99.45	100.50	98.00	98.00	96.47	-1.16%	338,870
Sep 29, 2026	100.00	100.30	99.05	99.15	97.60	-0.55%	233,611
Sep 28, 2026	99.00	100.60	98.90	99.70	98.14	1.17%	448,694
Sep 25, 2026	99.05	99.95	98.55	98.55	97.01	0.36%	212,474
Sep 24, 2026	99.50	99.65	98.20	98.20	96.67	-1.80%	186,436
Sep 23, 2026	101.00	101.10	99.50	100.00	98.44	-0.89%	207,944
Sep 22, 2026	100.00	101.70	100.00	100.90	99.32	1.00%	304,909
Sep 21, 2026	99.25	100.40	98.85	99.90	98.34	1.63%	367,100
Sep 18, 2026	99.25	99.35	98.30	98.30	96.76	-0.71%	509,928
Sep 17, 2026	98.60	100.40	98.60	99.00	97.45	0.92%	370,710
Sep 16, 2026	95.95	98.35	95.55	98.10	96.57	1.92%	163,624
Sep 15, 2026	95.65	96.95	94.80	96.25	94.75	0.52%	198,089
Sep 14, 2026	97.65	98.10	95.55	95.75	94.25	-2.15%	174,908
Sep 11, 2026	97.50	98.80	97.10	97.85	96.32	-0.10%	155,519
Sep 10, 2026	98.90	99.75	96.90	97.95	96.42	-0.96%	196,489
Sep 9, 2026	99.70	100.60	98.65	98.90	97.36	-0.85%	339,536
Sep 8, 2026	99.80	100.40	99.20	99.75	98.19	0.05%	196,691
Sep 7, 2026	100.40	101.10	99.70	99.70	98.14	-0.80%	177,206
Sep 4, 2026	98.80	100.50	98.20	100.50	98.93	1.77%	382,788
Sep 3, 2026	97.70	98.95	97.70	98.75	97.21	1.23%	213,390
Sep 2, 2026	98.30	99.00	97.10	97.55	96.03	-0.66%	214,879
Sep 1, 2026	98.35	98.80	97.35	98.20	96.67	-0.10%	284,732
Aug 31, 2026	98.45	98.55	96.80	98.30	96.76	-	408,771
Aug 28, 2026	97.15	99.70	97.15	98.30	96.76	1.65%	455,988
Aug 27, 2026	96.40	96.95	96.15	96.70	95.19	0.57%	145,072
Aug 26, 2026	95.95	96.75	95.75	96.15	94.65	0.42%	151,173
Aug 25, 2026	95.25	96.30	95.10	95.75	94.25	0.79%	117,589