Peab AB Class B PEAB_B
OMXSTO · Sweden · Industrial Services
SEK 94.90-3.10 (-3.16%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 94.90 | -3.16% | SEK 97.60 | SEK 97.60 | SEK 94.90 | 284.47K |
| 2026-09-30 | SEK 98.00 | -1.16% | SEK 99.45 | SEK 100.50 | SEK 98.00 | 338.87K |
| 2026-09-29 | SEK 99.15 | -0.55% | SEK 100.00 | SEK 100.30 | SEK 99.05 | 230.58K |
| 2026-09-28 | SEK 99.70 | +1.17% | SEK 99.00 | SEK 100.60 | SEK 98.90 | 448.43K |
| 2026-09-25 | SEK 98.55 | +0.36% | SEK 99.05 | SEK 99.95 | SEK 98.55 | 212.27K |
| 2026-09-24 | SEK 98.20 | -1.80% | SEK 99.50 | SEK 99.65 | SEK 98.20 | 186.44K |
| 2026-09-23 | SEK 100.00 | -0.89% | SEK 101.00 | SEK 101.10 | SEK 99.50 | 207.94K |
| 2026-09-22 | SEK 100.90 | +1.00% | SEK 100.00 | SEK 101.70 | SEK 100.00 | 302.63K |
| 2026-09-21 | SEK 99.90 | +1.63% | SEK 99.25 | SEK 100.40 | SEK 98.85 | 367.10K |
| 2026-09-18 | SEK 98.30 | -0.71% | SEK 99.25 | SEK 99.35 | SEK 98.30 | 509.56K |
| 2026-09-17 | SEK 99.00 | +0.92% | SEK 98.60 | SEK 100.40 | SEK 98.60 | 370.71K |
| 2026-09-16 | SEK 98.10 | +1.92% | SEK 95.95 | SEK 98.35 | SEK 95.55 | 163.62K |
| 2026-09-15 | SEK 96.25 | +0.52% | SEK 95.65 | SEK 96.95 | SEK 94.80 | 197.84K |
| 2026-09-14 | SEK 95.75 | -2.15% | SEK 97.65 | SEK 98.10 | SEK 95.55 | 174.41K |
| 2026-09-11 | SEK 97.85 | -0.10% | SEK 97.50 | SEK 98.80 | SEK 97.10 | 155.52K |
| 2026-09-10 | SEK 97.95 | -0.96% | SEK 98.90 | SEK 99.75 | SEK 96.90 | 195.28K |
| 2026-09-09 | SEK 98.90 | -0.85% | SEK 99.70 | SEK 100.60 | SEK 98.65 | 338.84K |
| 2026-09-08 | SEK 99.75 | +0.05% | SEK 99.80 | SEK 100.40 | SEK 99.20 | 196.69K |
| 2026-09-07 | SEK 99.70 | -0.80% | SEK 100.40 | SEK 101.10 | SEK 99.70 | 177.21K |
| 2026-09-04 | SEK 100.50 | +1.77% | SEK 98.80 | SEK 100.50 | SEK 98.20 | 382.79K |
| 2026-09-03 | SEK 98.75 | +1.23% | SEK 97.70 | SEK 98.95 | SEK 97.70 | 213.39K |
| 2026-09-02 | SEK 97.55 | -0.66% | SEK 98.30 | SEK 99.00 | SEK 97.10 | 214.88K |
| 2026-09-01 | SEK 98.20 | -0.10% | SEK 98.35 | SEK 98.80 | SEK 97.35 | 284.73K |
| 2026-08-31 | SEK 98.30 | 0.00% | SEK 98.45 | SEK 98.55 | SEK 96.80 | 408.77K |
| 2026-08-28 | SEK 98.30 | +1.65% | SEK 97.15 | SEK 99.70 | SEK 97.15 | 455.99K |
| 2026-08-27 | SEK 96.70 | +0.57% | SEK 96.40 | SEK 96.95 | SEK 96.15 | 145.07K |
| 2026-08-26 | SEK 96.15 | +0.42% | SEK 95.95 | SEK 96.75 | SEK 95.75 | 151.17K |
| 2026-08-25 | SEK 95.75 | +0.79% | SEK 95.25 | SEK 96.30 | SEK 95.10 | 117.59K |
| 2026-08-24 | SEK 95.00 | -0.52% | SEK 95.55 | SEK 96.20 | SEK 95.00 | 165.02K |
| 2026-08-21 | SEK 95.50 | +0.10% | SEK 95.40 | SEK 96.00 | SEK 94.45 | 163.44K |
| 2026-08-20 | SEK 95.40 | +0.53% | SEK 95.05 | SEK 96.60 | SEK 94.80 | 149.42K |
| 2026-08-19 | SEK 94.90 | -0.52% | SEK 95.15 | SEK 95.90 | SEK 94.80 | 127.25K |
| 2026-08-18 | SEK 95.40 | -0.10% | SEK 95.45 | SEK 96.70 | SEK 95.15 | 160.00K |
| 2026-08-17 | SEK 95.50 | -0.31% | SEK 95.85 | SEK 96.60 | SEK 95.15 | 200.98K |
| 2026-08-14 | SEK 95.80 | +0.37% | SEK 95.65 | SEK 96.50 | SEK 95.05 | 213.17K |
| 2026-08-13 | SEK 95.45 | +0.90% | SEK 94.05 | SEK 95.65 | SEK 94.05 | 211.63K |
| 2026-08-12 | SEK 94.60 | +0.85% | SEK 94.05 | SEK 94.95 | SEK 94.05 | 142.06K |
| 2026-08-11 | SEK 93.80 | -0.11% | SEK 93.70 | SEK 94.60 | SEK 93.45 | 150.41K |
| 2026-08-10 | SEK 93.90 | -0.79% | SEK 94.65 | SEK 95.00 | SEK 93.25 | 137.92K |
| 2026-08-07 | SEK 94.65 | -0.63% | SEK 95.00 | SEK 95.65 | SEK 94.25 | 178.05K |
| 2026-08-06 | SEK 95.25 | +0.21% | SEK 94.90 | SEK 95.80 | SEK 94.15 | 157.82K |
| 2026-08-05 | SEK 95.05 | -0.42% | SEK 95.50 | SEK 95.80 | SEK 94.45 | 174.17K |
| 2026-08-04 | SEK 95.45 | +0.37% | SEK 95.50 | SEK 95.80 | SEK 94.65 | 164.42K |
| 2026-08-03 | SEK 95.10 | +0.96% | SEK 94.50 | SEK 95.40 | SEK 93.85 | 138.55K |
| 2026-07-31 | SEK 94.20 | -0.11% | SEK 94.30 | SEK 95.40 | SEK 94.20 | 190.43K |
| 2026-07-30 | SEK 94.30 | +2.50% | SEK 92.25 | SEK 94.65 | SEK 92.00 | 232.19K |
| 2026-07-29 | SEK 92.00 | 0.00% | SEK 91.95 | SEK 92.85 | SEK 91.60 | 205.63K |
| 2026-07-28 | SEK 92.00 | +0.44% | SEK 91.80 | SEK 93.05 | SEK 91.60 | 191.04K |
| 2026-07-27 | SEK 91.60 | -0.16% | SEK 91.75 | SEK 93.25 | SEK 91.45 | 143.74K |
| 2026-07-24 | SEK 91.75 | +0.27% | SEK 91.40 | SEK 92.65 | SEK 91.25 | 179.24K |
| 2026-07-23 | SEK 91.50 | -1.35% | SEK 92.85 | SEK 93.00 | SEK 91.40 | 169.15K |
| 2026-07-22 | SEK 92.75 | +0.38% | SEK 92.75 | SEK 93.75 | SEK 92.20 | 148.29K |
| 2026-07-21 | SEK 92.40 | +0.65% | SEK 91.45 | SEK 93.00 | SEK 91.45 | 152.19K |
| 2026-07-20 | SEK 91.80 | 0.00% | SEK 91.80 | SEK 93.20 | SEK 91.45 | 150.72K |
| 2026-07-17 | SEK 91.80 | -0.92% | SEK 92.80 | SEK 92.85 | SEK 91.00 | 189.98K |
| 2026-07-16 | SEK 92.65 | +0.76% | SEK 92.20 | SEK 93.50 | SEK 92.05 | 184.12K |
| 2026-07-15 | SEK 91.95 | +1.16% | SEK 91.00 | SEK 93.20 | SEK 90.65 | 414.34K |
| 2026-07-14 | SEK 90.90 | +4.18% | SEK 87.50 | SEK 93.00 | SEK 85.20 | 501.77K |
| 2026-07-13 | SEK 87.25 | -1.97% | SEK 89.00 | SEK 89.00 | SEK 86.90 | 173.39K |
| 2026-07-10 | SEK 89.00 | -1.49% | SEK 90.35 | SEK 91.45 | SEK 88.55 | 146.31K |
| 2026-07-09 | SEK 90.35 | -2.32% | SEK 92.90 | SEK 92.90 | SEK 89.75 | 198.58K |
| 2026-07-08 | SEK 92.50 | -1.96% | SEK 94.15 | SEK 94.15 | SEK 91.20 | 298.08K |
| 2026-07-07 | SEK 94.35 | -0.84% | SEK 95.05 | SEK 95.45 | SEK 94.10 | 285.25K |
| 2026-07-06 | SEK 95.15 | +0.48% | SEK 94.70 | SEK 95.45 | SEK 94.15 | 270.77K |
| 2026-07-03 | SEK 94.70 | +3.50% | SEK 91.60 | SEK 95.05 | SEK 91.55 | 247.11K |
| 2026-07-02 | SEK 91.50 | +1.27% | SEK 90.25 | SEK 92.10 | SEK 89.55 | 236.36K |
| 2026-07-01 | SEK 90.35 | -0.82% | SEK 91.10 | SEK 91.10 | SEK 89.60 | 173.53K |
| 2026-06-30 | SEK 91.10 | +0.28% | SEK 91.50 | SEK 92.20 | SEK 90.90 | 139.40K |
| 2026-06-29 | SEK 90.85 | -1.41% | SEK 92.15 | SEK 92.15 | SEK 90.80 | 132.10K |
| 2026-06-26 | SEK 92.15 | -0.16% | SEK 92.50 | SEK 92.50 | SEK 91.50 | 149.12K |
| 2026-06-25 | SEK 92.30 | +1.48% | SEK 91.00 | SEK 92.85 | SEK 91.00 | 168.59K |
| 2026-06-24 | SEK 90.95 | +2.48% | SEK 88.90 | SEK 90.95 | SEK 88.45 | 156.44K |
| 2026-06-23 | SEK 88.75 | -0.84% | SEK 88.90 | SEK 89.00 | SEK 87.65 | 233.91K |
| 2026-06-22 | SEK 89.50 | +0.06% | SEK 89.25 | SEK 89.55 | SEK 87.90 | 132.58K |
| 2026-06-18 | SEK 89.45 | -1.27% | SEK 90.60 | SEK 90.85 | SEK 88.85 | 148.88K |
| 2026-06-17 | SEK 90.60 | +0.61% | SEK 90.35 | SEK 90.90 | SEK 90.00 | 112.34K |
| 2026-06-16 | SEK 90.05 | +0.33% | SEK 90.00 | SEK 90.70 | SEK 89.25 | 158.66K |
| 2026-06-15 | SEK 89.75 | +0.73% | SEK 90.50 | SEK 91.50 | SEK 89.75 | 186.47K |
| 2026-06-12 | SEK 89.10 | +2.30% | SEK 88.65 | SEK 89.65 | SEK 88.15 | 217.81K |
| 2026-06-11 | SEK 87.10 | +0.87% | SEK 86.25 | SEK 87.40 | SEK 85.95 | 130.56K |
| 2026-06-10 | SEK 86.35 | +1.29% | SEK 85.60 | SEK 87.30 | SEK 84.70 | 206.66K |
| 2026-06-09 | SEK 85.25 | -1.67% | SEK 86.35 | SEK 87.00 | SEK 85.25 | 312.79K |
| 2026-06-08 | SEK 86.70 | -1.53% | SEK 86.55 | SEK 86.95 | SEK 85.75 | 241.52K |
| 2026-06-05 | SEK 88.05 | -0.06% | SEK 88.55 | SEK 88.70 | SEK 87.85 | 190.06K |
| 2026-06-04 | SEK 88.10 | +1.15% | SEK 87.20 | SEK 88.80 | SEK 87.00 | 218.18K |
| 2026-06-03 | SEK 87.10 | -0.46% | SEK 87.05 | SEK 87.45 | SEK 86.65 | 346.75K |
| 2026-06-02 | SEK 87.50 | -0.28% | SEK 88.15 | SEK 88.95 | SEK 87.15 | 389.75K |
| 2026-06-01 | SEK 87.75 | -3.36% | SEK 90.50 | SEK 90.60 | SEK 87.20 | 329.97K |
| 2026-05-29 | SEK 90.80 | +0.72% | SEK 90.45 | SEK 91.40 | SEK 90.40 | 420.66K |
| 2026-05-28 | SEK 90.15 | -0.33% | SEK 90.35 | SEK 91.30 | SEK 89.50 | 244.05K |