Peab AB (0MHT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Peab AB

Date Open High Low Close* Volume
01/07/2022 5,902.50p 6,280.00p 5,902.50p 6,192.50p 58870
30/06/2022 6,375.00p 6,375.00p 5,900.00p 5,957.50p 259795
29/06/2022 6,545.00p 6,585.00p 6,474.36p 6,497.50p 48997
28/06/2022 6,722.50p 6,722.50p 6,515.00p 6,560.00p 60051
27/06/2022 6,380.00p 6,550.00p 6,380.00p 6,530.00p 61087
24/06/2022 6,392.50p 6,272.50p 6,272.50p 6,272.50p 0
23/06/2022 6,392.50p 6,400.00p 6,230.00p 6,272.50p 45983
22/06/2022 6,410.00p 6,430.00p 6,285.00p 6,407.50p 92552
21/06/2022 6,682.50p 6,725.00p 6,470.00p 6,470.00p 62814
20/06/2022 6,655.00p 6,745.00p 6,580.00p 6,612.50p 43689
17/06/2022 6,507.50p 6,625.00p 6,500.00p 6,565.00p 98822
16/06/2022 6,867.50p 6,867.50p 6,440.00p 6,445.00p 119292
15/06/2022 6,797.50p 6,865.00p 6,755.00p 6,865.00p 98909
14/06/2022 6,932.50p 6,932.50p 6,710.00p 6,710.00p 70155
13/06/2022 7,035.00p 7,035.00p 6,825.00p 6,840.00p 145982
10/06/2022 7,225.00p 7,225.00p 7,055.00p 7,097.50p 71648
09/06/2022 7,387.50p 7,415.00p 7,220.00p 7,232.50p 87297
08/06/2022 7,415.00p 7,460.00p 7,360.00p 7,372.50p 32468
07/06/2022 7,425.00p 7,500.00p 7,330.00p 7,395.00p 67586
06/06/2022 7,407.50p 7,405.00p 7,405.00p 7,405.00p 0
01/06/2022 7,407.50p 7,510.00p 7,375.00p 7,405.00p 92098
31/05/2022 7,440.00p 7,490.00p 7,305.00p 7,460.00p 88381
27/05/2022 7,305.00p 7,370.00p 7,285.00p 7,352.50p 126209
26/05/2022 7,315.00p 7,245.00p 7,245.00p 7,245.00p 0
25/05/2022 7,315.00p 7,350.00p 7,220.00p 7,245.00p 60311
24/05/2022 7,332.50p 7,370.00p 7,205.00p 7,245.00p 100253
23/05/2022 7,290.00p 7,430.00p 7,260.00p 7,322.50p 132127
20/05/2022 7,167.50p 7,435.00p 7,167.50p 7,255.00p 202573
19/05/2022 7,207.50p 7,207.50p 7,025.00p 7,090.00p 99741
18/05/2022 7,440.00p 7,485.00p 7,230.00p 7,230.00p 59822
17/05/2022 7,415.00p 7,545.00p 7,355.00p 7,380.00p 2188405
16/05/2022 7,507.50p 7,510.00p 7,320.00p 7,370.00p 2430572
13/05/2022 7,330.00p 7,530.00p 7,265.00p 7,505.00p 245810
12/05/2022 7,402.50p 7,402.50p 7,050.00p 7,295.00p 159243
11/05/2022 7,295.00p 7,455.00p 7,275.00p 7,427.50p 174769
10/05/2022 7,132.50p 7,335.00p 7,080.00p 7,177.50p 1157407
09/05/2022 7,220.00p 7,220.00p 6,865.00p 6,940.00p 220990
06/05/2022 7,490.00p 7,515.00p 7,190.00p 7,217.50p 501074
05/05/2022 9,047.50p 9,047.50p 8,114.16p 8,185.00p 190710
04/05/2022 9,295.00p 9,295.00p 8,765.00p 8,885.00p 50117
03/05/2022 9,407.50p 9,407.50p 9,205.00p 9,207.50p 79048
29/04/2022 9,527.50p 9,555.00p 9,355.00p 9,555.00p 99016
28/04/2022 9,182.50p 9,455.00p 9,182.50p 9,412.50p 125963
27/04/2022 8,982.50p 9,100.00p 8,875.00p 9,077.50p 99197
26/04/2022 9,242.50p 9,242.50p 8,935.00p 8,975.00p 90321
25/04/2022 9,335.00p 9,335.00p 9,200.00p 9,252.50p 76911
22/04/2022 9,525.00p 9,570.00p 9,460.00p 9,555.00p 53618
21/04/2022 9,292.50p 9,555.00p 9,292.50p 9,495.00p 92346
20/04/2022 9,260.00p 9,310.00p 9,130.00p 9,272.50p 62952
19/04/2022 9,620.00p 9,620.00p 9,205.00p 9,315.00p 102486
14/04/2022 9,617.50p 9,617.50p 9,512.50p 9,512.50p 17790
13/04/2022 9,540.00p 9,630.00p 9,490.00p 9,512.50p 28626
12/04/2022 9,527.50p 9,540.00p 9,430.00p 9,532.50p 53110
11/04/2022 9,602.50p 9,705.00p 9,550.00p 9,610.00p 41361
08/04/2022 9,600.00p 9,685.00p 9,480.00p 9,572.50p 50717
07/04/2022 9,490.00p 9,690.00p 9,355.00p 9,612.50p 63414
06/04/2022 9,532.50p 9,560.00p 9,320.00p 9,407.50p 65768
05/04/2022 9,705.00p 9,735.00p 9,480.00p 9,490.00p 43175
04/04/2022 9,687.50p 9,730.00p 9,530.00p 9,657.50p 29485
01/04/2022 9,497.50p 9,650.00p 9,455.00p 9,650.00p 39294
31/03/2022 9,662.50p 9,690.00p 9,460.00p 9,557.50p 26911
30/03/2022 9,702.50p 9,702.50p 9,495.00p 9,565.00p 36490
29/03/2022 9,522.50p 9,690.00p 9,470.00p 9,690.00p 49832
28/03/2022 9,372.50p 9,465.00p 9,345.00p 9,392.50p 55246
25/03/2022 9,355.00p 9,485.00p 9,355.00p 9,375.00p 28758
24/03/2022 9,495.00p 9,495.00p 9,290.00p 9,290.00p 27645
23/03/2022 9,775.00p 9,810.00p 9,485.00p 9,520.00p 36422
22/03/2022 9,917.50p 9,920.00p 9,715.00p 9,762.50p 61792
21/03/2022 9,742.50p 9,985.00p 9,742.50p 9,865.00p 85333
18/03/2022 9,652.50p 9,770.00p 9,585.00p 9,680.00p 113687
17/03/2022 9,667.50p 9,685.00p 9,511.03p 9,637.50p 26171
16/03/2022 9,332.50p 9,555.00p 9,332.50p 9,502.50p 64715
15/03/2022 9,402.50p 9,402.50p 9,210.00p 9,215.00p 26387
14/03/2022 9,320.00p 9,640.00p 9,320.00p 9,457.50p 53208
11/03/2022 9,110.00p 9,320.00p 9,105.00p 9,167.50p 78272
10/03/2022 8,892.50p 9,085.00p 8,805.00p 8,945.00p 39286
09/03/2022 8,657.50p 8,945.00p 8,657.50p 8,822.50p 52114
08/03/2022 8,227.50p 8,620.00p 8,225.00p 8,412.50p 43883
07/03/2022 8,240.00p 8,450.00p 7,915.00p 8,347.50p 41304
04/03/2022 8,567.50p 8,585.00p 8,405.00p 8,415.00p 42658
03/03/2022 8,812.50p 8,880.00p 8,720.00p 8,720.00p 40081
02/03/2022 8,792.50p 8,865.00p 8,689.75p 8,787.50p 81017
01/03/2022 9,177.50p 9,200.00p 8,855.00p 8,865.00p 85391
28/02/2022 9,010.00p 9,235.00p 8,915.00p 9,212.50p 54563
25/02/2022 9,085.00p 9,240.00p 8,950.00p 9,215.00p 87730
24/02/2022 8,997.50p 9,135.00p 8,790.00p 8,940.00p 87771
23/02/2022 9,660.00p 9,680.00p 9,355.00p 9,377.50p 34995
22/02/2022 9,510.00p 9,740.00p 9,445.00p 9,587.50p 66587
21/02/2022 10,157.50p 10,220.00p 9,722.50p 9,722.50p 69428
18/02/2022 10,285.00p 10,390.00p 10,177.50p 10,177.50p 30857
17/02/2022 10,580.00p 10,590.21p 10,360.00p 10,365.00p 69125
16/02/2022 10,635.00p 10,760.00p 10,570.00p 10,620.00p 19312
15/02/2022 10,690.00p 10,720.00p 10,610.00p 10,690.00p 16429
14/02/2022 10,895.00p 10,930.00p 10,680.00p 10,725.00p 119950
11/02/2022 11,130.00p 11,233.98p 11,130.00p 11,190.00p 31219
10/02/2022 11,245.00p 11,260.00p 11,080.00p 11,225.00p 46639
09/02/2022 11,005.00p 11,200.00p 10,960.00p 11,190.00p 54402
08/02/2022 11,325.00p 11,380.00p 11,070.00p 11,085.00p 39545
07/02/2022 11,265.00p 11,330.00p 10,870.00p 11,255.00p 111169
04/02/2022 11,120.00p 11,520.00p 11,010.00p 11,130.00p 85396
03/02/2022 10,805.00p 10,820.00p 10,590.00p 10,650.00p 67879
02/02/2022 10,775.00p 10,830.00p 10,710.00p 10,815.00p 17464
01/02/2022 10,530.00p 10,730.00p 10,530.00p 10,660.00p 9031
31/01/2022 10,485.00p 10,560.00p 10,380.00p 10,420.00p 3603
28/01/2022 10,310.00p 10,360.00p 10,170.00p 10,270.00p 3886
27/01/2022 10,225.00p 10,400.00p 10,120.00p 10,335.00p 7259
26/01/2022 10,232.50p 10,320.00p 10,180.00p 10,265.00p 7913
25/01/2022 10,187.50p 10,310.00p 10,000.00p 10,085.00p 29880
24/01/2022 10,530.00p 10,530.00p 10,080.00p 10,152.50p 13329
21/01/2022 10,825.00p 10,825.00p 10,570.00p 10,580.00p 4148
20/01/2022 10,770.00p 11,010.00p 10,750.00p 10,920.00p 15790
19/01/2022 10,610.00p 10,910.00p 10,600.00p 10,820.00p 16707
18/01/2022 10,950.00p 10,950.00p 10,630.00p 10,640.00p 12492
17/01/2022 10,865.00p 10,990.00p 10,840.00p 10,960.00p 14104
14/01/2022 10,850.00p 10,880.00p 10,720.00p 10,805.00p 15535
13/01/2022 10,880.00p 11,030.00p 10,860.00p 11,015.00p 9426
12/01/2022 10,905.00p 10,910.00p 10,740.00p 10,830.00p 15327
10/01/2022 11,255.00p 11,255.00p 10,865.00p 10,865.00p 4676
07/01/2022 11,495.00p 11,495.00p 11,210.00p 11,225.00p 11431
06/01/2022 11,475.00p 11,425.00p 11,425.00p 11,425.00p 0
05/01/2022 11,475.00p 11,530.00p 11,425.00p 11,425.00p 1274
04/01/2022 11,425.00p 11,530.00p 11,420.00p 11,425.00p 14341
31/12/2021 11,450.00p 11,395.00p 11,395.00p 11,395.00p 0
30/12/2021 11,450.00p 11,540.00p 11,340.00p 11,395.00p 6202
29/12/2021 11,325.00p 11,490.00p 11,310.00p 11,455.00p 10931
24/12/2021 10,935.00p 11,070.00p 11,070.00p 11,070.00p 0
23/12/2021 10,935.00p 11,150.00p 10,935.00p 11,070.00p 4855
22/12/2021 10,830.00p 10,890.00p 10,830.00p 10,860.00p 6576
21/12/2021 10,760.00p 10,830.00p 10,740.00p 10,760.00p 1775
20/12/2021 10,625.00p 10,670.00p 10,540.00p 10,605.00p 3824
17/12/2021 10,590.00p 10,820.00p 10,560.00p 10,770.00p 16371
16/12/2021 10,735.00p 10,735.00p 10,580.00p 10,640.00p 3396
15/12/2021 10,485.00p 10,580.00p 10,470.00p 10,470.00p 7604
14/12/2021 10,690.00p 10,830.00p 10,500.00p 10,530.00p 9278
13/12/2021 10,865.00p 11,010.00p 10,710.00p 10,765.00p 4299
10/12/2021 10,855.00p 10,855.00p 10,780.00p 10,835.00p 73508
09/12/2021 10,985.00p 10,990.00p 10,850.00p 10,950.00p 10015
08/12/2021 11,095.00p 11,095.00p 10,930.00p 10,930.00p 7189
07/12/2021 10,970.00p 11,090.00p 10,970.00p 11,065.00p 2537
06/12/2021 10,830.00p 10,970.00p 10,830.00p 10,920.00p 22480
03/12/2021 10,920.00p 10,930.00p 10,775.00p 10,775.00p 20959
02/12/2021 10,810.00p 10,940.00p 10,710.00p 10,865.00p 4160
01/12/2021 10,760.00p 10,895.00p 10,700.00p 10,895.00p 927
30/11/2021 10,710.00p 10,780.00p 10,510.00p 10,650.00p 12217
29/11/2021 10,635.00p 10,830.00p 10,630.00p 10,690.00p 12140
26/11/2021 11,015.00p 11,015.00p 10,628.93p 10,645.00p 8081
25/11/2021 10,980.00p 11,220.00p 10,970.00p 11,215.00p 7504
24/11/2021 11,145.00p 11,160.00p 10,960.00p 10,960.00p 16757
23/11/2021 11,240.00p 11,240.00p 11,140.00p 11,195.00p 2816
22/11/2021 11,435.00p 11,470.00p 11,330.00p 11,430.00p 6387
19/11/2021 11,250.00p 11,390.00p 11,200.00p 11,370.00p 6683
18/11/2021 11,320.00p 11,320.00p 11,210.00p 11,290.00p 12538
17/11/2021 11,315.00p 11,370.00p 11,240.00p 11,320.00p 24848
16/11/2021 11,265.00p 11,320.00p 11,210.00p 11,245.00p 28952
15/11/2021 11,210.00p 11,250.00p 11,160.00p 11,170.00p 9097
12/11/2021 11,165.00p 11,300.00p 11,090.00p 11,265.00p 20771
11/11/2021 11,065.00p 11,160.00p 11,040.00p 11,160.00p 12558
10/11/2021 11,050.00p 11,090.00p 10,990.00p 11,030.00p 21830
09/11/2021 11,040.00p 11,090.00p 10,990.00p 11,045.00p 35152
08/11/2021 11,090.00p 11,110.00p 10,920.00p 10,975.00p 69503
05/11/2021 11,055.00p 11,170.00p 11,040.00p 11,040.00p 10530
04/11/2021 10,870.00p 11,080.00p 10,870.00p 11,040.00p 10931
03/11/2021 10,855.00p 10,855.00p 10,680.00p 10,765.00p 207008
02/11/2021 10,980.00p 10,980.00p 10,720.00p 10,900.00p 41804
01/11/2021 10,835.00p 11,000.00p 10,835.00p 10,970.00p 11470
29/10/2021 10,770.00p 10,830.00p 10,630.00p 10,775.00p 51459
28/10/2021 10,565.00p 10,890.00p 10,565.00p 10,700.00p 56105
27/10/2021 10,070.00p 10,520.00p 9,990.00p 10,420.00p 141290
26/10/2021 9,925.00p 9,950.00p 9,860.00p 9,865.00p 31296
25/10/2021 9,862.50p 9,910.00p 9,845.00p 9,865.00p 31636
22/10/2021 9,810.00p 9,860.00p 9,760.00p 9,857.50p 7046
21/10/2021 9,802.50p 9,850.00p 9,700.00p 9,790.00p 9625
20/10/2021 9,662.50p 9,847.50p 9,655.00p 9,847.50p 35647
19/10/2021 9,557.50p 9,620.00p 9,540.00p 9,550.00p 10689
18/10/2021 9,512.50p 9,570.00p 9,425.00p 9,520.00p 24689
15/10/2021 9,422.50p 9,510.00p 9,370.00p 9,510.00p 7199
14/10/2021 9,370.00p 9,475.00p 9,370.00p 9,470.00p 8652
13/10/2021 9,195.00p 9,370.00p 9,170.00p 9,365.00p 11773
12/10/2021 9,015.00p 9,185.00p 9,015.00p 9,185.00p 16798
11/10/2021 9,172.50p 9,190.00p 9,010.00p 9,155.00p 177967
08/10/2021 9,277.50p 9,277.50p 9,200.00p 9,232.50p 8039
07/10/2021 9,062.50p 9,270.00p 9,062.50p 9,250.00p 15105
06/10/2021 9,117.50p 9,117.50p 8,950.00p 9,057.50p 15180
05/10/2021 9,187.50p 9,190.00p 9,035.00p 9,152.50p 14310
04/10/2021 9,252.50p 9,275.00p 9,185.00p 9,230.00p 50596
01/10/2021 9,025.00p 9,275.00p 8,990.00p 9,207.50p 6177
30/09/2021 9,155.00p 9,165.00p 9,025.00p 9,065.00p 28658
29/09/2021 9,205.00p 9,205.00p 9,050.00p 9,085.00p 34086
28/09/2021 9,487.50p 9,560.00p 9,090.00p 9,155.00p 75278
27/09/2021 9,375.00p 9,390.00p 9,280.00p 9,280.00p 20096
24/09/2021 9,452.50p 9,452.50p 9,310.00p 9,347.50p 25473
23/09/2021 9,382.50p 9,440.00p 9,355.00p 9,370.00p 9894
22/09/2021 9,255.00p 9,400.00p 9,255.00p 9,310.00p 3777
21/09/2021 9,337.50p 9,355.00p 9,195.00p 9,270.00p 29809
20/09/2021 9,545.00p 9,550.00p 9,185.00p 9,320.00p 10105
17/09/2021 9,645.00p 9,705.00p 9,605.00p 9,650.00p 7408
16/09/2021 9,582.50p 9,685.00p 9,582.50p 9,665.00p 9725
15/09/2021 9,715.00p 9,725.00p 9,517.50p 9,517.50p 14046
14/09/2021 9,785.00p 9,805.00p 9,700.00p 9,775.00p 20681
13/09/2021 9,880.00p 9,910.00p 9,765.00p 9,807.50p 15605

*Close Price adjusted for both dividends and splits