Peab AB (publ) (STO:PEAB.B)
Sweden
· Delayed Price · Currency is SEK 93.25
-0.20 (-0.21%)
At close: Apr 28, 2026
Peab AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.65 | 94.70 | 92.50 | 93.25 | 93.25 | -0.21% | 315,650 |
| Apr 27, 2026 | 96.40 | 96.40 | 93.45 | 93.45 | 93.45 | -3.46% | 254,785 |
| Apr 24, 2026 | 95.90 | 96.80 | 94.40 | 96.80 | 96.80 | 0.89% | 494,352 |
| Apr 23, 2026 | 97.75 | 98.25 | 95.95 | 95.95 | 95.95 | -1.89% | 142,037 |
| Apr 22, 2026 | 98.60 | 98.80 | 97.75 | 97.80 | 97.80 | -0.56% | 157,748 |
| Apr 21, 2026 | 98.10 | 98.45 | 97.30 | 98.35 | 98.35 | 0.61% | 194,406 |
| Apr 20, 2026 | 99.30 | 99.90 | 97.30 | 97.75 | 97.75 | -3.03% | 180,922 |
| Apr 17, 2026 | 99.95 | 101.00 | 99.20 | 100.80 | 100.80 | 1.10% | 282,718 |
| Apr 16, 2026 | 99.60 | 100.30 | 99.05 | 99.70 | 99.70 | 0.25% | 233,272 |
| Apr 15, 2026 | 102.90 | 103.60 | 99.40 | 99.45 | 99.45 | -3.16% | 448,944 |
| Apr 14, 2026 | 102.90 | 103.10 | 102.10 | 102.70 | 102.70 | 0.39% | 189,962 |
| Apr 13, 2026 | 102.00 | 102.70 | 101.60 | 102.30 | 102.30 | -0.58% | 218,870 |
| Apr 10, 2026 | 101.80 | 103.70 | 101.70 | 102.90 | 102.90 | 1.48% | 597,913 |
| Apr 9, 2026 | 100.00 | 101.40 | 99.45 | 101.40 | 101.40 | 1.40% | 611,751 |
| Apr 8, 2026 | 100.80 | 101.00 | 99.50 | 100.00 | 100.00 | 3.47% | 654,634 |
| Apr 7, 2026 | 98.10 | 98.60 | 96.60 | 96.65 | 96.65 | -0.05% | 225,148 |
| Apr 2, 2026 | 97.00 | 97.10 | 95.85 | 96.70 | 96.70 | -1.83% | 91,987 |
| Apr 1, 2026 | 98.40 | 99.10 | 97.15 | 98.50 | 98.50 | 2.39% | 276,582 |
| Mar 31, 2026 | 94.10 | 96.70 | 94.10 | 96.20 | 96.20 | 2.39% | 195,440 |
| Mar 30, 2026 | 92.40 | 93.95 | 91.40 | 93.95 | 93.95 | 1.13% | 211,730 |
| Mar 27, 2026 | 94.55 | 94.55 | 91.75 | 92.90 | 92.90 | -1.75% | 155,509 |
| Mar 26, 2026 | 94.80 | 95.00 | 93.50 | 94.55 | 94.55 | -0.53% | 163,962 |
| Mar 25, 2026 | 95.60 | 96.00 | 94.60 | 95.05 | 95.05 | 0.58% | 207,026 |
| Mar 24, 2026 | 94.00 | 94.50 | 92.95 | 94.50 | 94.50 | 0.53% | 168,333 |
| Mar 23, 2026 | 92.00 | 95.20 | 89.65 | 94.00 | 94.00 | -0.69% | 481,031 |
| Mar 20, 2026 | 96.80 | 97.90 | 94.10 | 94.65 | 94.65 | -1.30% | 817,199 |
| Mar 19, 2026 | 97.70 | 97.70 | 95.10 | 95.90 | 95.90 | -3.71% | 320,238 |
| Mar 18, 2026 | 99.50 | 100.60 | 99.08 | 99.60 | 99.60 | 0.71% | 310,345 |
| Mar 17, 2026 | 99.25 | 100.00 | 98.75 | 98.90 | 98.90 | -0.60% | 197,944 |
| Mar 16, 2026 | 98.50 | 100.10 | 97.20 | 99.50 | 99.50 | 1.27% | 224,427 |
| Mar 13, 2026 | 99.75 | 100.60 | 98.20 | 98.25 | 98.25 | -2.43% | 288,003 |
| Mar 12, 2026 | 100.60 | 101.00 | 99.75 | 100.70 | 100.70 | - | 231,297 |
| Mar 11, 2026 | 101.50 | 101.80 | 100.00 | 100.70 | 100.70 | -0.89% | 257,769 |
| Mar 10, 2026 | 101.00 | 102.30 | 100.30 | 101.60 | 101.60 | 3.20% | 458,221 |
| Mar 9, 2026 | 100.00 | 100.00 | 98.15 | 98.45 | 98.45 | -4.23% | 395,446 |
| 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 |