Peab AB (publ) (STO:PEAB.B)
Sweden
· Delayed Price · Currency is SEK 79.15
-0.85 (-1.06%)
At close: Dec 5, 2025
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 221,755 |
| Dec 2, 2025 | 78.95 | 79.50 | 78.75 | 78.90 | 78.90 | -0.25% | 167,227 |
| 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% | 472,839 |
| Nov 25, 2025 | 77.75 | 79.15 | 77.50 | 79.05 | 79.05 | 1.61% | 275,495 |
| 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 |
| Oct 10, 2025 | 76.70 | 76.90 | 75.35 | 75.35 | 74.13 | -1.37% | 233,126 |
| Oct 9, 2025 | 76.10 | 76.75 | 75.60 | 76.40 | 75.16 | 0.46% | 336,101 |
| Oct 8, 2025 | 76.80 | 76.90 | 75.70 | 76.05 | 74.82 | -0.98% | 249,526 |
| Oct 7, 2025 | 76.35 | 78.00 | 76.25 | 76.80 | 75.56 | 0.79% | 216,834 |
| Oct 6, 2025 | 75.00 | 76.30 | 74.45 | 76.20 | 74.97 | 1.53% | 196,609 |
| Oct 3, 2025 | 74.80 | 75.95 | 74.55 | 75.05 | 73.83 | 0.47% | 137,341 |
| Oct 2, 2025 | 77.20 | 77.25 | 74.15 | 74.70 | 73.49 | -2.54% | 243,388 |
| Oct 1, 2025 | 76.45 | 77.15 | 76.00 | 76.65 | 75.41 | 0.20% | 183,401 |
| Sep 30, 2025 | 76.20 | 76.50 | 75.40 | 76.50 | 75.26 | 0.66% | 184,927 |
| Sep 29, 2025 | 76.20 | 76.95 | 75.40 | 76.00 | 74.77 | -0.26% | 99,862 |
| Sep 26, 2025 | 75.00 | 76.20 | 75.00 | 76.20 | 74.97 | 1.60% | 85,299 |
| Sep 25, 2025 | 76.85 | 76.95 | 74.80 | 75.00 | 73.78 | -2.41% | 170,449 |
| Sep 24, 2025 | 78.00 | 78.00 | 76.80 | 76.85 | 75.60 | -1.41% | 111,949 |
| Sep 23, 2025 | 77.35 | 78.75 | 77.35 | 77.95 | 76.69 | 0.78% | 187,453 |
| Sep 22, 2025 | 78.30 | 78.40 | 77.25 | 77.35 | 76.10 | -1.21% | 208,649 |
| Sep 19, 2025 | 78.75 | 79.00 | 78.05 | 78.30 | 77.03 | -0.57% | 321,992 |
| Sep 18, 2025 | 78.55 | 79.05 | 78.30 | 78.75 | 77.47 | 0.90% | 295,105 |
| Sep 17, 2025 | 77.90 | 78.58 | 77.45 | 78.05 | 76.79 | 0.26% | 212,419 |
| Sep 16, 2025 | 78.80 | 79.20 | 77.85 | 77.85 | 76.59 | -1.21% | 241,831 |
| Sep 15, 2025 | 77.90 | 79.00 | 77.45 | 78.80 | 77.52 | 1.22% | 295,753 |
| Sep 12, 2025 | 78.25 | 78.45 | 77.40 | 77.85 | 76.59 | -0.57% | 235,137 |
| Sep 11, 2025 | 76.65 | 78.30 | 76.60 | 78.30 | 77.03 | 2.15% | 313,559 |
| Sep 10, 2025 | 75.45 | 76.80 | 75.45 | 76.65 | 75.41 | 1.59% | 264,458 |
| Sep 9, 2025 | 74.50 | 75.45 | 74.45 | 75.45 | 74.23 | 1.75% | 301,698 |
| Sep 8, 2025 | 73.10 | 74.20 | 73.00 | 74.15 | 72.95 | 1.37% | 254,597 |
| Sep 5, 2025 | 72.85 | 73.60 | 72.65 | 73.15 | 71.96 | 0.41% | 186,900 |
| Sep 4, 2025 | 72.00 | 72.85 | 71.95 | 72.85 | 71.67 | 1.11% | 139,224 |
| Sep 3, 2025 | 71.90 | 72.85 | 71.65 | 72.05 | 70.88 | 0.35% | 221,194 |
| Sep 2, 2025 | 73.45 | 73.60 | 71.80 | 71.80 | 70.64 | -2.25% | 296,699 |
| Sep 1, 2025 | 73.80 | 74.05 | 73.40 | 73.45 | 72.26 | -0.47% | 206,534 |
| Aug 29, 2025 | 74.20 | 74.90 | 73.60 | 73.80 | 72.60 | -0.74% | 238,260 |
| Aug 28, 2025 | 74.30 | 75.00 | 74.00 | 74.35 | 73.15 | 0.07% | 304,579 |
| Aug 27, 2025 | 75.00 | 75.25 | 74.10 | 74.30 | 73.10 | -0.87% | 227,219 |
| Aug 26, 2025 | 76.00 | 76.00 | 74.80 | 74.95 | 73.74 | -1.58% | 249,644 |
| Aug 25, 2025 | 76.50 | 76.85 | 76.10 | 76.15 | 74.92 | -0.72% | 147,345 |
| Aug 22, 2025 | 75.80 | 76.70 | 75.60 | 76.70 | 75.46 | 1.19% | 213,738 |
| Aug 21, 2025 | 75.60 | 75.90 | 75.20 | 75.80 | 74.57 | -0.07% | 126,769 |
| Aug 20, 2025 | 75.85 | 75.90 | 75.25 | 75.85 | 74.62 | - | 140,570 |
| Aug 19, 2025 | 73.70 | 75.90 | 73.70 | 75.85 | 74.62 | 2.92% | 215,033 |
| Aug 18, 2025 | 75.30 | 75.40 | 73.35 | 73.70 | 72.51 | -2.12% | 254,025 |
| Aug 15, 2025 | 75.65 | 76.10 | 74.95 | 75.30 | 74.08 | -0.46% | 204,550 |
| Aug 14, 2025 | 74.90 | 75.65 | 74.80 | 75.65 | 74.42 | 0.93% | 218,129 |
| Aug 13, 2025 | 76.00 | 76.40 | 74.85 | 74.95 | 73.74 | -1.25% | 179,852 |
| Aug 12, 2025 | 75.35 | 76.15 | 75.30 | 75.90 | 74.67 | 0.73% | 183,599 |
| Aug 11, 2025 | 75.90 | 76.50 | 75.30 | 75.35 | 74.13 | -0.66% | 174,748 |
| Aug 8, 2025 | 75.85 | 76.40 | 75.75 | 75.85 | 74.62 | - | 154,963 |
| Aug 7, 2025 | 74.55 | 75.95 | 74.55 | 75.85 | 74.62 | 1.68% | 243,644 |
| Aug 6, 2025 | 74.05 | 74.90 | 74.05 | 74.60 | 73.39 | 0.95% | 196,613 |
| Aug 5, 2025 | 73.70 | 74.15 | 73.50 | 73.90 | 72.70 | 0.48% | 222,953 |
| Aug 4, 2025 | 73.00 | 73.70 | 72.85 | 73.55 | 72.36 | 0.89% | 198,279 |
| Aug 1, 2025 | 73.05 | 73.65 | 72.70 | 72.90 | 71.72 | -1.09% | 233,390 |
| Jul 31, 2025 | 74.55 | 74.65 | 73.70 | 73.70 | 72.51 | -0.87% | 309,887 |
| Jul 30, 2025 | 74.45 | 75.05 | 73.80 | 74.35 | 73.15 | -0.07% | 291,790 |
| Jul 29, 2025 | 74.35 | 75.10 | 70.00 | 74.40 | 73.19 | 0.13% | 219,642 |
| Jul 28, 2025 | 75.30 | 75.95 | 74.05 | 74.30 | 73.10 | -0.80% | 289,771 |
| Jul 25, 2025 | 73.80 | 75.00 | 73.75 | 74.90 | 73.69 | 1.56% | 286,482 |
| Jul 24, 2025 | 73.75 | 74.45 | 73.50 | 73.75 | 72.56 | 0.07% | 207,720 |
| Jul 23, 2025 | 73.25 | 74.25 | 73.25 | 73.70 | 72.51 | 0.82% | 162,892 |
| Jul 22, 2025 | 74.00 | 74.50 | 72.90 | 73.10 | 71.92 | -1.15% | 253,640 |
| Jul 21, 2025 | 73.50 | 74.45 | 73.50 | 73.95 | 72.75 | 0.82% | 180,164 |