Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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