Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Peab AB (publ) (PEAB-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
107.50-2.50 (-2.27%)
At close: 05:29PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 2022109.00109.00107.20107.50107.50198,792
Jan 13, 2022108.90110.50108.40110.00110.00165,571
Jan 12, 2022109.30109.30107.20108.70108.70141,558
Jan 11, 2022109.40109.50106.50108.40108.40341,143
Jan 10, 2022112.60112.70108.60109.40109.40279,707
Jan 07, 2022115.00115.00112.00112.60112.60225,032
Jan 05, 2022114.80115.40114.30115.30115.3084,783
Jan 04, 2022114.20115.40114.00114.50114.50169,525
Jan 03, 2022114.10114.50112.90114.10114.10140,188
Dec 30, 2021114.80115.40113.40114.20114.20128,624
Dec 29, 2021113.10114.90113.00114.90114.90195,415
Dec 28, 2021113.10113.50112.40112.80112.80158,356
Dec 27, 2021111.40113.40111.30112.50112.50175,493
Dec 23, 2021109.10111.50109.10111.30111.30158,141
Dec 22, 2021108.30109.20108.10109.00109.00247,196
Dec 21, 2021107.20108.60106.90108.20108.20174,591
Dec 20, 2021106.10107.20104.80106.60106.60159,858
Dec 17, 2021105.60108.30105.50107.10107.10332,181
Dec 16, 2021107.50107.50105.70106.30106.30123,694
Dec 15, 2021104.80106.00104.60105.70105.70166,497
Dec 14, 2021107.20108.30104.60105.00105.00201,646
Dec 13, 2021108.50110.10107.00107.30107.30166,521
Dec 10, 2021108.50108.70107.70108.20108.20128,619
Dec 09, 2021109.60110.00108.50108.60108.60134,205
Dec 08, 2021110.70111.00109.10109.30109.30249,589
Dec 07, 2021109.90111.20109.80110.70110.70163,835
Dec 06, 2021108.40110.00108.40109.10109.10152,700
Dec 03, 2021109.50109.90107.30107.90107.90188,342
Dec 02, 2021108.00109.70106.90108.80108.80191,437
Dec 01, 2021107.20109.20106.30108.50108.50224,741
Nov 30, 2021107.00107.90105.10106.90106.90592,711
Nov 29, 2021106.30108.40106.10107.50107.50296,384
Nov 26, 2021110.00110.00106.20106.30106.30380,410
Nov 25, 2021110.00112.60109.50112.10112.10254,943
Nov 24, 2021111.80112.00109.50109.90109.90257,233
Nov 23, 2021112.60112.60111.10111.80111.80221,030
Nov 22, 2021114.50114.90113.20113.30113.30262,768
Nov 19, 2021112.80114.40111.90114.00114.00233,902
Nov 18, 2021113.00113.30112.00112.80112.80243,502
Nov 17, 2021113.30113.70112.40113.00113.00311,418
Nov 16, 2021112.40113.10111.80113.00113.00175,814
Nov 15, 2021111.90112.50111.40112.40112.40142,805
Nov 12, 2021111.60113.10110.40111.90111.90245,664
Nov 11, 2021110.70111.70110.30111.50111.50163,644
Nov 10, 2021110.40110.90109.80110.70110.70155,816
Nov 09, 2021110.50111.00109.80110.40110.40173,432
Nov 08, 2021111.10111.10109.10110.50110.50246,250
Nov 05, 2021110.30111.80110.10111.20111.20198,070
Nov 04, 2021108.60110.80108.50110.80110.801,127,384
Nov 03, 2021108.70108.70106.50108.50108.50317,522
Nov 02, 2021109.70109.70107.00109.10109.10309,975
Nov 01, 2021108.00110.00108.00109.70109.70872,436
Oct 29, 2021107.90108.30105.70107.70107.70571,164
Oct 28, 2021105.50109.10105.40107.60107.60834,741
Oct 27, 2021100.60105.1099.70104.00104.001,176,370
Oct 26, 202199.0599.6098.5099.6099.60257,404
Oct 25, 202198.5099.1598.3099.0599.05265,588
Oct 22, 202198.0598.6097.2598.4598.45191,912
Oct 21, 202198.3098.6097.0097.6597.65225,079
Oct 20, 202196.7598.5096.3598.3098.30466,007
Oct 19, 202195.7096.2595.2096.2096.20161,895
Oct 18, 202194.9095.7094.0595.5595.55361,412
Oct 15, 202194.0595.2093.6094.9094.90279,360
Oct 14, 202193.4094.8093.4093.9593.95287,136
Oct 13, 202191.8093.6591.5093.3593.35287,942
Oct 12, 202190.2092.1590.1091.8091.80254,724
Oct 11, 202191.9091.9089.9091.3591.35358,194
Oct 08, 202193.0093.0091.9091.9591.95172,191
Oct 07, 202190.4592.7090.4592.6092.60194,001
Oct 06, 202191.0091.1089.4590.4590.45279,727
Oct 05, 202192.1592.1590.4092.0092.00190,252
Oct 04, 202192.7592.8591.7592.1592.15203,890
Oct 01, 202190.1092.8588.9592.7592.75345,001
Sep 30, 202191.4591.9090.2090.9090.90350,014
Sep 29, 202191.6091.9090.4591.2091.20248,958
Sep 28, 202195.0095.8590.8591.4591.45447,448
Sep 27, 202193.8594.0092.7593.5093.50225,210
Sep 24, 202194.5094.5093.1093.1593.15227,971
Sep 23, 202193.6094.4093.3594.4094.40267,051
Sep 22, 202192.4093.9592.4093.0593.05263,701
Sep 21, 202193.0093.7091.9592.0592.05291,416
Sep 20, 202195.6595.6591.8093.0093.00423,661
Sep 17, 202196.4597.2095.9096.0596.05348,803
Sep 16, 202195.7596.9095.7096.2096.20260,080
Sep 15, 202197.2597.4095.1095.7595.75294,105
Sep 14, 202198.0098.1096.9097.2597.25306,295
Sep 13, 202198.6599.3597.5598.0098.00521,931
Sep 10, 202199.4599.8098.6098.6098.60193,255
Sep 09, 202199.3599.6598.7099.4099.40179,173
Sep 08, 2021100.60100.6099.0099.9099.90366,137
Sep 07, 2021101.70101.70100.90101.40101.40213,583
Sep 06, 2021101.10102.00100.60102.00102.00241,924
Sep 03, 2021103.00103.30100.90101.20101.20348,751
Sep 02, 2021102.00102.80101.30102.30102.30264,601
Sep 01, 2021103.50104.20101.70101.90101.90499,891
Aug 31, 2021102.70103.40100.30103.20103.20903,406
Aug 30, 2021101.60102.20100.90102.20102.20316,559
Aug 27, 2021100.00101.8099.50101.60101.60423,650
Aug 26, 202198.1599.9597.6099.8099.80410,588
Aug 25, 202198.9599.4098.0098.1598.15242,632
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement