Peab AB (publ) (STO:PEAB.B)
Sweden
· Delayed Price · Currency is SEK 98.90
-3.90 (-3.79%)
Mar 9, 2026, 4:14 PM CET
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 100.00 | 98.15 | 98.80 | - | -3.89% | 154,072 |
| Mar 6, 2026 | 103.00 | 104.00 | 101.40 | 102.80 | 102.80 | 0.19% | 567,100 |
| Mar 5, 2026 | 104.50 | 104.50 | 102.60 | 102.60 | 102.60 | -2.01% | 369,487 |
| Mar 4, 2026 | 102.50 | 105.00 | 101.80 | 104.70 | 104.70 | 2.15% | 498,866 |
| Mar 3, 2026 | 105.00 | 105.00 | 100.70 | 102.50 | 102.50 | -3.67% | 560,397 |
| Mar 2, 2026 | 104.70 | 106.90 | 103.80 | 106.40 | 106.40 | 0.19% | 495,847 |
| Feb 27, 2026 | 105.70 | 106.30 | 105.50 | 106.20 | 106.20 | 0.38% | 626,298 |
| Feb 26, 2026 | 104.80 | 105.80 | 104.00 | 105.80 | 105.80 | 1.05% | 613,926 |
| Feb 25, 2026 | 105.50 | 105.90 | 104.30 | 104.70 | 104.70 | -0.95% | 382,371 |
| Feb 24, 2026 | 104.60 | 106.10 | 103.80 | 105.70 | 105.70 | 1.54% | 396,781 |
| Feb 23, 2026 | 103.70 | 104.80 | 102.90 | 104.10 | 104.10 | 0.48% | 491,304 |
| Feb 20, 2026 | 102.00 | 103.90 | 102.00 | 103.60 | 103.60 | 1.67% | 289,020 |
| Feb 19, 2026 | 101.70 | 101.90 | 100.50 | 101.90 | 101.90 | 0.39% | 368,294 |
| Feb 18, 2026 | 101.00 | 102.20 | 100.70 | 101.50 | 101.50 | 0.50% | 408,867 |
| Feb 17, 2026 | 101.10 | 101.40 | 100.30 | 101.00 | 101.00 | -0.39% | 746,948 |
| Feb 16, 2026 | 101.00 | 101.40 | 100.20 | 101.40 | 101.40 | -0.39% | 213,918 |
| Feb 13, 2026 | 102.50 | 102.60 | 100.00 | 101.80 | 101.80 | -0.88% | 540,990 |
| Feb 12, 2026 | 102.40 | 102.90 | 101.40 | 102.70 | 102.70 | 0.49% | 503,014 |
| Feb 11, 2026 | 103.10 | 103.60 | 102.20 | 102.20 | 102.20 | -0.87% | 668,722 |
| Feb 10, 2026 | 102.40 | 103.40 | 101.40 | 103.10 | 103.10 | 0.59% | 295,797 |
| Feb 9, 2026 | 101.80 | 102.80 | 100.90 | 102.50 | 102.50 | 0.39% | 1,118,452 |
| Feb 6, 2026 | 99.00 | 102.10 | 97.70 | 102.10 | 102.10 | 3.13% | 804,111 |
| Feb 5, 2026 | 96.70 | 100.60 | 96.35 | 99.00 | 99.00 | 6.74% | 1,384,074 |
| Feb 4, 2026 | 91.00 | 93.75 | 90.00 | 92.75 | 92.75 | 3.06% | 1,195,870 |
| Feb 3, 2026 | 90.50 | 90.50 | 89.20 | 90.00 | 90.00 | - | 245,133 |
| Feb 2, 2026 | 89.05 | 90.55 | 88.30 | 90.00 | 90.00 | 1.12% | 456,391 |
| Jan 30, 2026 | 89.05 | 89.85 | 88.85 | 89.00 | 89.00 | 0.23% | 182,935 |
| Jan 29, 2026 | 88.15 | 89.65 | 88.00 | 88.80 | 88.80 | 0.57% | 251,197 |
| Jan 28, 2026 | 88.50 | 88.55 | 87.55 | 88.30 | 88.30 | -0.23% | 124,026 |
| Jan 27, 2026 | 88.30 | 88.55 | 87.40 | 88.50 | 88.50 | 0.23% | 201,930 |
| Jan 26, 2026 | 88.00 | 88.70 | 86.80 | 88.30 | 88.30 | 0.34% | 187,679 |
| Jan 23, 2026 | 89.20 | 89.25 | 87.40 | 88.00 | 88.00 | -1.35% | 161,027 |
| Jan 22, 2026 | 88.00 | 90.15 | 87.90 | 89.20 | 89.20 | 2.76% | 759,449 |
| Jan 21, 2026 | 87.15 | 87.20 | 85.75 | 86.80 | 86.80 | -0.40% | 174,289 |
| Jan 20, 2026 | 87.00 | 87.70 | 86.05 | 87.15 | 87.15 | -0.51% | 313,576 |
| Jan 19, 2026 | 87.10 | 88.10 | 86.85 | 87.60 | 87.60 | -1.79% | 220,891 |
| Jan 16, 2026 | 89.20 | 89.95 | 88.45 | 89.20 | 89.20 | -0.11% | 278,103 |
| Jan 15, 2026 | 87.25 | 89.50 | 86.85 | 89.30 | 89.30 | 2.53% | 346,977 |
| Jan 14, 2026 | 89.25 | 89.30 | 86.60 | 87.10 | 87.10 | -2.19% | 225,732 |
| Jan 13, 2026 | 89.60 | 89.85 | 88.25 | 89.05 | 89.05 | -0.61% | 238,322 |
| Jan 12, 2026 | 89.95 | 90.20 | 88.80 | 89.60 | 89.60 | -0.17% | 278,575 |
| Jan 9, 2026 | 88.40 | 89.75 | 87.60 | 89.75 | 89.75 | 1.53% | 321,628 |
| Jan 8, 2026 | 89.20 | 89.20 | 88.15 | 88.40 | 88.40 | -1.06% | 184,109 |
| Jan 7, 2026 | 86.00 | 89.45 | 86.00 | 89.35 | 89.35 | 4.32% | 544,777 |
| Jan 5, 2026 | 86.40 | 86.60 | 85.25 | 85.65 | 85.65 | -0.81% | 148,369 |
| Jan 2, 2026 | 85.35 | 86.50 | 84.90 | 86.35 | 86.35 | 1.17% | 322,567 |
| Dec 30, 2025 | 84.90 | 85.70 | 84.65 | 85.35 | 85.35 | 0.71% | 271,506 |
| Dec 29, 2025 | 84.40 | 85.40 | 84.15 | 84.75 | 84.75 | 0.36% | 358,560 |
| Dec 23, 2025 | 84.55 | 85.05 | 84.05 | 84.45 | 84.45 | -0.12% | 395,268 |
| Dec 22, 2025 | 82.60 | 84.65 | 82.50 | 84.55 | 84.55 | 2.24% | 345,919 |
| Dec 19, 2025 | 81.80 | 82.70 | 81.70 | 82.70 | 82.70 | 1.10% | 942,260 |
| Dec 18, 2025 | 79.65 | 81.80 | 79.65 | 81.80 | 81.80 | 2.25% | 278,327 |
| Dec 17, 2025 | 80.50 | 80.50 | 78.95 | 80.00 | 80.00 | -0.62% | 459,171 |
| Dec 16, 2025 | 80.50 | 80.95 | 80.10 | 80.50 | 80.50 | - | 350,889 |
| Dec 15, 2025 | 80.15 | 81.20 | 79.90 | 80.50 | 80.50 | 0.50% | 494,814 |
| Dec 12, 2025 | 80.45 | 81.20 | 80.10 | 80.10 | 80.10 | -0.50% | 389,636 |
| Dec 11, 2025 | 79.60 | 81.00 | 79.60 | 80.50 | 80.50 | 1.13% | 706,887 |
| Dec 10, 2025 | 80.00 | 80.30 | 79.40 | 79.60 | 79.60 | -0.44% | 309,484 |
| Dec 9, 2025 | 78.90 | 80.00 | 78.70 | 79.95 | 79.95 | 1.20% | 272,994 |
| Dec 8, 2025 | 79.10 | 79.30 | 78.50 | 79.00 | 79.00 | -0.19% | 385,741 |
| Dec 5, 2025 | 80.25 | 80.50 | 79.15 | 79.15 | 79.15 | -1.06% | 278,588 |
| Dec 4, 2025 | 78.95 | 80.45 | 78.95 | 80.00 | 80.00 | 1.27% | 532,570 |
| Dec 3, 2025 | 78.80 | 79.40 | 78.55 | 79.00 | 79.00 | 0.13% | 221,916 |
| Dec 2, 2025 | 78.95 | 79.50 | 78.75 | 78.90 | 78.90 | -0.25% | 167,944 |
| Dec 1, 2025 | 79.50 | 79.50 | 78.15 | 79.10 | 79.10 | -0.75% | 256,131 |
| Nov 28, 2025 | 78.95 | 79.85 | 78.70 | 79.70 | 79.70 | 0.95% | 1,295,407 |
| Nov 27, 2025 | 79.50 | 79.85 | 78.75 | 78.95 | 78.95 | -0.69% | 188,255 |
| Nov 26, 2025 | 79.60 | 79.70 | 78.60 | 79.50 | 79.50 | 0.57% | 473,028 |
| Nov 25, 2025 | 77.75 | 79.15 | 77.50 | 79.05 | 79.05 | 1.61% | 278,224 |
| Nov 24, 2025 | 75.90 | 77.85 | 75.90 | 77.80 | 77.80 | 2.84% | 468,383 |
| Nov 21, 2025 | 74.85 | 75.85 | 74.45 | 75.65 | 75.65 | 0.20% | 214,624 |
| Nov 20, 2025 | 75.90 | 76.30 | 75.50 | 75.50 | 75.50 | -0.20% | 177,372 |
| Nov 19, 2025 | 75.50 | 76.35 | 74.95 | 75.65 | 75.65 | 0.07% | 186,825 |
| Nov 18, 2025 | 76.35 | 76.35 | 75.10 | 75.60 | 75.60 | -1.82% | 226,037 |
| Nov 17, 2025 | 76.20 | 77.85 | 76.00 | 77.00 | 77.00 | 0.92% | 335,094 |
| Nov 14, 2025 | 76.30 | 76.75 | 75.30 | 76.30 | 76.30 | -0.13% | 262,859 |
| Nov 13, 2025 | 75.65 | 77.35 | 75.45 | 76.40 | 76.40 | 0.86% | 312,314 |
| Nov 12, 2025 | 75.40 | 76.35 | 75.40 | 75.75 | 75.75 | 0.46% | 242,092 |
| Nov 11, 2025 | 74.20 | 75.55 | 74.10 | 75.40 | 75.40 | 1.62% | 268,787 |
| Nov 10, 2025 | 73.35 | 74.35 | 73.35 | 74.20 | 74.20 | 0.75% | 233,260 |
| Nov 7, 2025 | 74.05 | 74.60 | 73.15 | 73.65 | 73.65 | -0.34% | 248,378 |
| Nov 6, 2025 | 74.40 | 74.55 | 73.60 | 73.90 | 73.90 | -0.74% | 284,856 |
| Nov 5, 2025 | 74.50 | 74.95 | 74.15 | 74.45 | 74.45 | -0.33% | 187,346 |
| Nov 4, 2025 | 75.80 | 75.80 | 74.50 | 74.70 | 74.70 | -1.97% | 316,171 |
| Nov 3, 2025 | 77.10 | 77.30 | 75.60 | 76.20 | 76.20 | -1.10% | 267,598 |
| Oct 31, 2025 | 77.55 | 78.05 | 77.05 | 77.05 | 77.05 | -0.26% | 151,424 |
| Oct 30, 2025 | 78.20 | 78.45 | 77.15 | 77.25 | 77.25 | -1.21% | 225,635 |
| Oct 29, 2025 | 77.80 | 78.85 | 77.35 | 78.20 | 78.20 | 0.39% | 237,520 |
| Oct 28, 2025 | 78.35 | 78.40 | 77.30 | 77.90 | 77.90 | -0.64% | 251,260 |
| Oct 27, 2025 | 76.50 | 79.50 | 75.65 | 78.40 | 78.40 | 1.62% | 451,738 |
| Oct 24, 2025 | 77.65 | 79.40 | 75.00 | 77.15 | 75.90 | 0.06% | 686,214 |
| Oct 23, 2025 | 76.20 | 77.10 | 75.70 | 77.10 | 75.85 | 1.18% | 642,421 |
| Oct 22, 2025 | 75.40 | 76.30 | 75.00 | 76.20 | 74.97 | 0.40% | 358,828 |
| Oct 21, 2025 | 75.55 | 76.00 | 75.10 | 75.90 | 74.67 | 0.46% | 287,375 |
| Oct 20, 2025 | 76.25 | 76.50 | 75.25 | 75.55 | 74.33 | -0.59% | 348,718 |
| Oct 17, 2025 | 75.40 | 76.00 | 73.90 | 76.00 | 74.77 | 0.80% | 444,553 |
| Oct 16, 2025 | 75.40 | 75.70 | 74.65 | 75.40 | 74.18 | 0.33% | 211,722 |
| Oct 15, 2025 | 75.85 | 76.60 | 75.15 | 75.15 | 73.93 | -0.66% | 333,500 |
| Oct 14, 2025 | 75.35 | 76.05 | 74.95 | 75.65 | 74.42 | 0.13% | 162,789 |
| Oct 13, 2025 | 75.50 | 75.85 | 74.90 | 75.55 | 74.33 | 0.27% | 400,951 |