Peab AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	95.45	95.65	95.45	95.45	-	0.90%	-
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
Jul 14, 2026	87.50	93.00	85.20	90.90	90.90	4.18%	501,843
Jul 13, 2026	89.00	89.00	86.90	87.25	87.25	-1.97%	174,324
Jul 10, 2026	90.35	91.45	88.55	89.00	89.00	-1.49%	151,569
Jul 9, 2026	92.90	92.90	89.75	90.35	90.35	-2.32%	198,580
Jul 8, 2026	94.15	94.15	91.20	92.50	92.50	-1.96%	300,656
Jul 7, 2026	95.05	95.45	94.10	94.35	94.35	-0.84%	284,330
Jul 6, 2026	94.70	95.45	94.15	95.15	95.15	0.48%	270,771
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