Stockholm - Free Realtime Quote SEK

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

66.10 +2.40 (+3.77%)
As of 1:37 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 29, 2024 63.90 66.25 63.85 66.10 66.10 230,263
Apr 26, 2024 62.30 64.40 62.30 63.70 63.70 263,686
Apr 25, 2024 63.40 63.90 61.65 62.05 62.05 387,710
Apr 24, 2024 63.50 64.05 62.75 63.40 63.40 257,482
Apr 23, 2024 62.90 63.30 62.55 63.30 63.30 227,140
Apr 22, 2024 61.85 63.30 61.30 62.90 62.90 317,873
Apr 19, 2024 60.80 62.00 60.35 61.75 61.75 245,006
Apr 18, 2024 60.60 61.85 60.00 61.85 61.85 287,952
Apr 17, 2024 61.05 61.10 59.80 60.10 60.10 286,172
Apr 16, 2024 60.60 61.30 60.25 61.05 61.05 360,694
Apr 15, 2024 61.45 61.90 59.80 61.65 61.65 808,473
Apr 12, 2024 64.00 65.00 62.70 63.00 63.00 328,143
Apr 11, 2024 64.25 64.35 62.35 63.20 63.20 492,493
Apr 10, 2024 63.55 64.55 62.35 62.70 62.70 320,890
Apr 9, 2024 64.05 64.35 62.95 63.20 63.20 370,603
Apr 8, 2024 65.00 65.00 63.95 64.25 64.25 469,472
Apr 5, 2024 65.85 66.45 64.80 65.00 65.00 479,227
Apr 4, 2024 67.00 67.60 66.15 66.80 66.80 602,582
Apr 3, 2024 65.95 66.80 65.05 65.40 65.40 499,078
Apr 2, 2024 67.50 67.95 65.60 65.95 65.95 588,143
Mar 28, 2024 66.65 67.65 66.10 67.35 67.35 488,028
Mar 27, 2024 65.00 66.80 64.80 66.40 66.40 544,012
Mar 26, 2024 64.40 65.15 64.20 65.00 65.00 427,808
Mar 25, 2024 63.30 64.45 63.30 64.30 64.30 346,018
Mar 22, 2024 62.70 63.65 62.25 63.30 63.30 237,437
Mar 21, 2024 62.50 63.30 62.25 63.05 63.05 363,069
Mar 20, 2024 62.00 62.25 60.85 61.80 61.80 316,595
Mar 19, 2024 60.30 62.30 59.80 62.05 62.05 472,518
Mar 18, 2024 60.30 61.60 59.75 60.30 60.30 414,400
Mar 15, 2024 59.75 60.55 59.30 60.30 60.30 383,313
Mar 14, 2024 58.30 61.10 58.30 59.75 59.75 880,567
Mar 13, 2024 58.35 58.50 57.65 58.30 58.30 197,962
Mar 12, 2024 58.15 58.80 57.85 58.35 58.35 299,637
Mar 11, 2024 58.05 58.55 57.55 57.80 57.80 470,134
Mar 8, 2024 57.00 58.35 56.90 58.20 58.20 473,245
Mar 7, 2024 56.00 57.25 55.40 57.10 57.10 335,388
Mar 6, 2024 55.75 57.15 55.45 56.15 56.15 324,046
Mar 5, 2024 56.00 56.50 55.65 55.75 55.75 495,161
Mar 4, 2024 57.80 57.80 56.15 56.20 56.20 239,301
Mar 1, 2024 57.35 58.00 57.10 57.80 57.80 269,435
Feb 29, 2024 56.50 57.60 56.35 57.05 57.05 370,592
Feb 28, 2024 57.30 57.45 56.05 56.45 56.45 249,435
Feb 27, 2024 56.80 57.60 56.55 57.35 57.35 496,047
Feb 26, 2024 57.40 57.50 56.40 56.80 56.80 308,339
Feb 23, 2024 56.50 57.40 56.30 57.40 57.40 275,613
Feb 22, 2024 57.00 57.45 56.10 56.75 56.75 436,925
Feb 21, 2024 57.15 57.15 55.95 56.15 56.15 404,289
Feb 20, 2024 58.00 58.00 56.20 57.15 57.15 364,420
Feb 19, 2024 58.35 58.60 57.70 58.20 58.20 371,365
Feb 16, 2024 59.70 59.70 58.30 58.80 58.80 310,435
Feb 15, 2024 58.00 59.65 57.55 59.15 59.15 1,203,227
Feb 14, 2024 55.70 58.00 55.20 57.75 57.75 1,249,525
Feb 13, 2024 55.50 55.90 54.00 54.40 54.40 388,143
Feb 12, 2024 54.10 55.55 53.60 55.45 55.45 881,435
Feb 9, 2024 54.75 55.10 53.85 54.10 54.10 422,043
Feb 8, 2024 54.75 54.80 53.80 54.75 54.75 432,047
Feb 7, 2024 54.95 55.10 53.75 54.25 54.25 438,594
Feb 6, 2024 54.30 54.80 53.80 54.80 54.80 456,547
Feb 5, 2024 53.40 54.65 53.40 54.00 54.00 714,831
Feb 2, 2024 51.60 53.80 51.05 53.40 53.40 1,141,902
Feb 1, 2024 51.50 52.70 50.70 51.40 51.40 431,676
Jan 31, 2024 50.90 51.85 50.65 51.60 51.60 421,317
Jan 30, 2024 50.00 51.45 49.92 50.90 50.90 1,143,614
Jan 29, 2024 49.92 50.15 49.00 49.92 49.92 339,513
Jan 26, 2024 50.10 50.50 48.72 49.92 49.92 551,800
Jan 25, 2024 48.56 50.25 48.46 50.15 50.15 845,282
Jan 24, 2024 48.74 49.70 48.14 48.56 48.56 456,468
Jan 23, 2024 46.74 48.68 46.44 48.22 48.22 550,537
Jan 22, 2024 45.98 47.22 45.98 46.60 46.60 773,332
Jan 19, 2024 45.94 49.00 45.12 45.78 45.78 4,462,609
Jan 18, 2024 51.30 53.15 51.20 53.10 53.10 517,112
Jan 17, 2024 51.55 51.55 50.45 51.30 51.30 499,209
Jan 16, 2024 52.60 53.25 51.70 52.05 52.05 422,223
Jan 15, 2024 52.45 52.75 52.15 52.65 52.65 280,337
Jan 12, 2024 53.95 54.90 53.80 54.20 54.20 248,912
Jan 11, 2024 54.90 54.95 53.30 53.50 53.50 252,386
Jan 10, 2024 54.45 54.65 53.35 54.20 54.20 474,430
Jan 9, 2024 55.50 55.60 54.65 54.85 54.85 249,547
Jan 8, 2024 54.50 55.40 53.85 55.35 55.35 488,964
Jan 5, 2024 54.50 54.95 53.95 54.50 54.50 150,609
Jan 4, 2024 55.10 55.90 54.70 54.95 54.95 310,509
Jan 3, 2024 57.25 57.50 54.40 55.10 55.10 504,243
Jan 2, 2024 57.40 57.90 56.80 57.15 57.15 320,038
Dec 29, 2023 57.05 57.45 56.80 57.10 57.10 276,318
Dec 28, 2023 57.00 57.25 56.50 57.05 57.05 243,231
Dec 27, 2023 57.80 58.10 56.55 56.90 56.90 390,691
Dec 22, 2023 56.30 57.75 56.10 57.65 57.65 386,537
Dec 21, 2023 56.50 56.50 55.20 56.30 56.30 312,955
Dec 20, 2023 57.00 57.50 56.00 56.85 56.85 255,777
Dec 19, 2023 56.45 57.65 56.40 56.90 56.90 510,415
Dec 18, 2023 57.40 57.40 55.75 56.45 56.45 534,386
Dec 15, 2023 56.55 57.70 56.10 56.65 56.65 1,105,877
Dec 14, 2023 52.40 56.80 52.40 56.35 56.35 2,151,719
Dec 13, 2023 51.00 51.55 50.70 51.10 51.10 274,723
Dec 12, 2023 51.90 52.00 50.80 50.85 50.85 374,611
Dec 11, 2023 51.40 51.85 51.20 51.80 51.80 224,620
Dec 8, 2023 51.50 52.10 50.80 51.35 51.35 464,629
Dec 7, 2023 50.60 51.55 49.98 51.40 51.40 727,947
Dec 6, 2023 51.00 51.65 49.94 50.80 50.80 557,341
Dec 5, 2023 49.74 51.65 49.60 50.75 50.75 451,644
Dec 4, 2023 49.90 50.65 49.60 49.80 49.80 358,062
Dec 1, 2023 49.66 50.15 49.12 49.88 49.88 316,719
Nov 30, 2023 50.00 50.15 48.78 49.36 49.36 427,072
Nov 29, 2023 49.16 50.45 49.16 49.84 49.84 293,045
Nov 28, 2023 49.52 49.56 48.78 49.16 49.16 367,603
Nov 27, 2023 50.00 50.35 49.60 49.70 49.70 224,808
Nov 24, 2023 49.82 50.35 49.52 50.25 50.25 341,108
Nov 23, 2023 49.52 50.90 49.38 49.78 49.78 553,686
Nov 22, 2023 48.20 49.46 48.14 49.24 49.24 314,914
Nov 21, 2023 48.98 50.35 47.92 48.08 48.08 526,508
Nov 20, 2023 49.02 49.52 48.48 48.92 48.92 434,700
Nov 17, 2023 47.84 49.94 47.84 49.02 49.02 686,478
Nov 16, 2023 47.88 48.50 47.40 47.72 47.72 419,459
Nov 15, 2023 48.42 49.86 47.70 47.88 47.88 588,949
Nov 14, 2023 44.98 48.42 44.90 48.42 48.42 743,586
Nov 13, 2023 44.66 45.22 44.58 44.98 44.98 247,008
Nov 10, 2023 45.00 45.04 44.38 44.62 44.62 195,847
Nov 9, 2023 43.82 45.50 43.78 45.12 45.12 237,822
Nov 8, 2023 44.02 44.30 43.64 43.76 43.76 231,780
Nov 7, 2023 43.88 44.50 43.58 44.24 44.24 288,357
Nov 6, 2023 44.76 45.38 43.98 44.14 44.14 379,293
Nov 3, 2023 44.40 44.82 44.22 44.62 44.62 172,634
Nov 2, 2023 42.60 44.42 42.60 43.78 43.78 630,721
Nov 1, 2023 41.40 42.60 40.70 42.38 42.38 774,074
Oct 31, 2023 39.76 41.64 39.76 41.48 41.48 704,622
Oct 30, 2023 41.86 42.26 39.52 39.76 39.76 891,015
Oct 27, 2023 40.00 42.32 39.88 42.00 42.00 946,542
Oct 26, 2023 39.34 40.70 38.86 40.66 40.66 802,182
Oct 25, 2023 43.68 43.68 38.26 39.34 39.34 3,264,781
Oct 24, 2023 42.72 43.60 42.70 43.20 43.20 224,741
Oct 23, 2023 42.68 42.84 41.84 42.72 42.72 345,970
Oct 20, 2023 43.00 43.30 41.56 42.74 42.74 559,096
Oct 19, 2023 43.20 44.00 43.10 43.50 43.50 288,333
Oct 18, 2023 44.20 44.66 43.34 43.34 43.34 380,225
Oct 17, 2023 44.70 45.00 43.60 44.20 44.20 289,008
Oct 16, 2023 44.38 45.22 44.16 44.70 44.70 286,905
Oct 13, 2023 45.50 45.64 44.12 44.48 44.48 364,058
Oct 12, 2023 46.20 46.64 45.38 45.42 45.42 305,449
Oct 11, 2023 46.12 46.36 45.52 45.98 45.98 468,571
Oct 10, 2023 45.80 46.78 45.80 46.06 46.06 360,887
Oct 9, 2023 45.60 45.96 45.30 45.70 45.70 280,950
Oct 6, 2023 44.86 45.62 44.80 45.62 45.62 327,651
Oct 5, 2023 44.00 45.18 44.00 44.86 44.86 374,128
Oct 4, 2023 42.72 44.10 42.72 44.00 44.00 488,610
Oct 3, 2023 43.88 43.98 42.60 42.70 42.70 465,185
Oct 2, 2023 45.00 46.00 43.72 44.22 44.22 456,436
Sep 29, 2023 44.46 45.48 44.40 44.98 44.98 433,179
Sep 28, 2023 43.42 44.24 43.08 44.16 44.16 481,604
Sep 27, 2023 43.10 43.82 42.84 43.42 43.42 347,192
Sep 26, 2023 45.14 45.14 43.10 43.10 43.10 618,844
Sep 25, 2023 45.00 45.62 44.36 45.18 45.18 305,432
Sep 22, 2023 46.84 46.86 45.10 45.48 45.48 585,588
Sep 21, 2023 47.44 47.68 46.44 46.76 46.76 492,503
Sep 20, 2023 47.14 47.96 47.14 47.82 47.82 457,668
Sep 19, 2023 46.88 47.86 46.82 47.14 47.14 277,764
Sep 18, 2023 47.50 47.72 46.76 47.10 47.10 345,130
Sep 15, 2023 46.90 47.60 46.84 47.44 47.44 596,034
Sep 14, 2023 45.40 46.86 45.22 46.62 46.62 482,298
Sep 13, 2023 44.40 45.44 44.28 45.32 45.32 430,470
Sep 12, 2023 45.50 45.74 44.42 44.54 44.54 289,177
Sep 11, 2023 44.00 45.54 43.84 45.50 45.50 399,043
Sep 8, 2023 44.18 44.46 43.74 44.00 44.00 156,679
Sep 7, 2023 44.40 44.78 44.00 44.26 44.26 260,340
Sep 6, 2023 44.30 45.08 44.00 44.58 44.58 338,789
Sep 5, 2023 43.88 44.78 43.60 44.30 44.30 384,749
Sep 4, 2023 43.72 44.10 43.50 43.58 43.58 158,817
Sep 1, 2023 44.50 44.50 43.50 43.72 43.72 480,539
Aug 31, 2023 43.68 44.60 43.56 44.54 44.54 317,277
Aug 30, 2023 44.00 44.34 43.42 43.68 43.68 312,976
Aug 29, 2023 43.06 43.80 43.02 43.52 43.52 299,362
Aug 28, 2023 42.74 43.08 42.32 43.02 43.02 141,460
Aug 25, 2023 41.70 42.54 41.54 42.18 42.18 336,134
Aug 24, 2023 42.48 43.20 41.92 41.92 41.92 251,544
Aug 23, 2023 42.52 43.04 42.28 42.52 42.52 178,594
Aug 22, 2023 42.00 42.62 41.92 42.38 42.38 273,192
Aug 21, 2023 42.94 42.98 41.62 41.62 41.62 315,081
Aug 18, 2023 43.30 43.30 42.30 42.86 42.86 424,250
Aug 17, 2023 44.00 44.00 43.20 43.34 43.34 296,099
Aug 16, 2023 44.00 44.50 43.98 44.12 44.12 261,282
Aug 15, 2023 45.00 45.00 44.10 44.46 44.46 449,803
Aug 14, 2023 44.54 45.24 44.34 44.82 44.82 265,398
Aug 11, 2023 44.86 45.20 44.38 44.96 44.96 487,417
Aug 10, 2023 45.00 45.80 44.84 45.54 45.54 307,084
Aug 9, 2023 44.80 45.30 44.80 44.94 44.94 227,401
Aug 8, 2023 45.10 45.62 44.46 44.66 44.66 334,629
Aug 7, 2023 46.00 46.02 45.12 45.68 45.68 271,386
Aug 4, 2023 45.72 46.50 45.30 46.26 46.26 437,053
Aug 3, 2023 45.20 45.84 44.80 45.64 45.64 326,033
Aug 2, 2023 46.00 46.14 45.38 45.60 45.60 314,133
Aug 1, 2023 46.90 46.90 46.12 46.42 46.42 266,715
Jul 31, 2023 46.80 46.94 46.22 46.56 46.56 274,816
Jul 28, 2023 46.92 46.94 46.16 46.80 46.80 278,335
Jul 27, 2023 47.50 47.80 46.84 46.84 46.84 331,789
Jul 26, 2023 47.02 47.20 46.50 47.18 47.18 316,444
Jul 25, 2023 46.86 47.50 46.60 47.02 47.02 756,584
Jul 24, 2023 45.06 47.46 45.06 46.64 46.64 549,759
Jul 21, 2023 45.10 45.70 44.72 45.46 45.46 394,258
Jul 20, 2023 44.00 45.10 43.64 45.04 45.04 654,674
Jul 19, 2023 44.26 45.06 44.26 44.50 44.50 1,009,732
Jul 18, 2023 43.80 44.68 43.62 44.54 44.54 747,470
Jul 17, 2023 43.56 44.08 42.70 43.80 43.80 921,914
Jul 14, 2023 47.98 47.98 44.50 44.90 44.90 1,646,063
Jul 13, 2023 48.44 48.50 47.76 48.14 48.14 254,608
Jul 12, 2023 47.50 48.70 46.90 48.44 48.44 378,823
Jul 11, 2023 46.20 47.30 45.92 47.10 47.10 607,294
Jul 10, 2023 46.36 46.66 45.82 45.90 45.90 391,058
Jul 7, 2023 46.54 46.54 45.48 46.38 46.38 448,820
Jul 6, 2023 47.40 47.66 45.90 46.00 46.00 401,328
Jul 5, 2023 47.92 48.16 47.30 47.70 47.70 388,515
Jul 4, 2023 46.22 48.40 46.16 48.00 48.00 763,919
Jul 3, 2023 44.30 46.42 44.30 46.22 46.22 1,696,000
Jun 30, 2023 42.74 43.30 42.62 42.84 42.84 481,126
Jun 29, 2023 42.66 42.92 42.30 42.66 42.66 352,394
Jun 28, 2023 43.06 43.36 42.40 42.66 42.66 462,771
Jun 27, 2023 42.30 42.46 41.44 42.30 42.30 308,119
Jun 26, 2023 41.76 42.18 41.24 41.90 41.90 415,265
Jun 22, 2023 40.80 42.20 40.70 41.76 41.76 609,965
Jun 21, 2023 41.64 41.86 40.78 41.14 41.14 519,873
Jun 20, 2023 42.06 42.36 41.20 41.64 41.64 638,531
Jun 19, 2023 42.94 43.02 42.14 42.14 42.14 651,738
Jun 16, 2023 45.28 45.38 42.78 43.22 43.22 2,028,249
Jun 15, 2023 46.90 47.10 44.64 45.10 45.10 1,318,317
Jun 14, 2023 46.60 47.48 46.58 47.08 47.08 331,409
Jun 13, 2023 46.50 47.50 46.50 46.60 46.60 294,679
Jun 12, 2023 46.54 46.72 45.80 46.50 46.50 286,157
Jun 9, 2023 45.90 46.56 45.44 46.50 46.50 875,979
Jun 8, 2023 47.10 47.10 45.74 45.80 45.80 654,174
Jun 7, 2023 46.94 47.20 46.60 47.10 47.10 550,546
Jun 5, 2023 46.50 47.08 46.20 46.62 46.62 518,630
Jun 2, 2023 44.80 46.34 44.80 46.34 46.34 548,579
Jun 1, 2023 44.60 45.04 44.18 44.52 44.52 373,627
May 31, 2023 45.72 45.76 44.54 44.54 44.54 823,888
May 30, 2023 46.42 46.82 46.16 46.16 46.16 332,529
May 29, 2023 46.62 47.24 45.90 45.98 45.98 389,747
May 26, 2023 46.70 46.70 46.10 46.54 46.54 285,106
May 25, 2023 47.34 47.50 46.40 46.40 46.40 533,656
May 24, 2023 48.40 48.40 47.22 47.22 47.22 465,567
May 23, 2023 47.76 48.94 47.76 48.70 48.70 241,639
May 22, 2023 47.76 47.90 47.00 47.76 47.76 392,028
May 19, 2023 48.64 48.66 47.90 47.90 47.90 528,410
May 17, 2023 47.76 47.98 47.32 47.60 47.60 275,907
May 16, 2023 49.04 49.04 47.78 47.94 47.94 542,378
May 15, 2023 48.36 49.04 48.24 49.04 49.04 285,867
May 12, 2023 49.34 49.78 47.98 48.28 48.28 685,181
May 11, 2023 48.00 49.42 48.00 49.26 49.26 600,185
May 10, 2023 47.28 48.66 46.94 47.50 47.50 611,359
May 9, 2023 49.18 49.22 46.44 47.20 47.20 1,097,991
May 8, 2023 50.15 50.25 48.96 49.18 49.18 703,293
May 5, 2023 4.00 Dividend
May 5, 2023 48.54 50.10 47.98 50.05 50.05 1,527,170
May 4, 2023 51.70 53.30 49.80 52.75 48.75 2,019,040
May 3, 2023 52.50 52.60 51.40 52.10 48.15 796,314
May 2, 2023 54.30 54.45 52.05 52.15 48.20 1,015,420

Related Tickers

NCC-B.ST NCC AB (publ)
134.30
+2.52%
 
SKA-B.ST Skanska AB (publ)
191.80
+0.31%
 
RATO-B.ST Ratos AB (publ)
37.78
+6.84%
 
BRAV.ST Bravida Holding AB (publ)
75.25
+3.86%
 
AFRY.ST Afry AB
169.20
+1.01%
 
AUK.L Aukett Swanke Group Plc
1.4990
+7.07%
 
YIT.HE YIT Oyj
1.9050
+4.10%
 
CIPI Correlate Energy Corp.
1.4500
-1.69%
 
SWEC-B.ST Sweco AB (publ)
116.60
+0.87%
 
STR.VI Strabag SE
40.50
0.00%