Peab AB (0MHT) Share Price

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

Date Open High Low Close* Volume
10/09/2021 9,965.00p 9,965.00p 9,870.00p 9,942.50p 13197
09/09/2021 9,947.50p 9,955.00p 9,885.00p 9,910.00p 13242
08/09/2021 10,045.00p 10,050.00p 9,905.00p 9,987.50p 23163
07/09/2021 10,157.50p 10,160.00p 10,100.00p 10,152.50p 24241
06/09/2021 10,110.00p 10,200.00p 10,100.00p 10,172.50p 51831
03/09/2021 10,275.00p 10,320.00p 10,100.00p 10,100.00p 20202
02/09/2021 10,207.50p 10,280.00p 10,140.00p 10,207.50p 151570
01/09/2021 10,345.00p 10,400.00p 10,180.00p 10,280.00p 9279
31/08/2021 10,265.00p 10,340.00p 10,050.00p 10,335.00p 48476
27/08/2021 10,000.00p 10,180.00p 9,985.00p 10,152.50p 22172
26/08/2021 9,815.00p 9,995.00p 9,785.00p 9,995.00p 20519
25/08/2021 9,892.50p 9,915.00p 9,800.00p 9,910.00p 5898
24/08/2021 10,030.00p 10,030.00p 9,845.00p 9,887.50p 12455
23/08/2021 9,940.00p 10,030.00p 9,910.00p 9,997.50p 19085
20/08/2021 9,885.00p 9,995.00p 9,870.00p 9,995.00p 7650
19/08/2021 10,040.00p 10,040.00p 9,880.00p 9,885.00p 12251
18/08/2021 10,130.00p 10,190.00p 10,070.00p 10,070.00p 26628
17/08/2021 10,265.00p 10,265.00p 10,115.00p 10,115.00p 9986
16/08/2021 10,177.50p 10,275.00p 10,150.00p 10,275.00p 12873
13/08/2021 10,132.50p 10,240.00p 10,132.50p 10,230.00p 9250
12/08/2021 10,110.00p 10,120.00p 10,080.00p 10,120.00p 15375
11/08/2021 10,035.00p 10,130.00p 10,035.00p 10,065.00p 7775
10/08/2021 10,070.00p 10,090.00p 10,020.00p 10,050.00p 16526
09/08/2021 10,115.00p 10,115.00p 9,975.00p 10,010.00p 5674
06/08/2021 10,260.00p 10,260.00p 10,100.00p 10,130.00p 11287
05/08/2021 10,212.50p 10,280.00p 10,200.00p 10,230.00p 3023
04/08/2021 10,167.50p 10,241.42p 10,167.50p 10,207.50p 18259
03/08/2021 10,130.00p 10,180.00p 10,110.00p 10,110.00p 15470
02/08/2021 10,085.00p 10,200.00p 10,080.00p 10,132.50p 9897
30/07/2021 10,040.00p 10,040.00p 9,925.00p 10,040.00p 42870
29/07/2021 10,090.00p 10,090.00p 10,020.00p 10,070.00p 52742
28/07/2021 10,050.00p 10,110.00p 10,030.00p 10,045.00p 6266
27/07/2021 10,100.00p 10,100.00p 10,000.00p 10,040.00p 17060
26/07/2021 10,142.50p 10,170.00p 10,080.00p 10,135.00p 30514
23/07/2021 10,012.50p 10,160.00p 10,010.00p 10,125.00p 7534
22/07/2021 10,105.00p 10,170.00p 9,950.00p 10,040.00p 29521
21/07/2021 9,907.50p 10,090.00p 9,905.00p 10,010.00p 15757
20/07/2021 9,985.00p 10,010.00p 9,805.00p 9,880.00p 20945
19/07/2021 10,385.00p 10,385.00p 9,970.00p 9,977.50p 32745
16/07/2021 11,050.00p 11,050.00p 10,190.00p 10,335.00p 43833
15/07/2021 11,360.00p 11,360.00p 11,240.00p 11,315.00p 14386
14/07/2021 11,365.00p 11,365.00p 11,315.00p 11,315.00p 2319
13/07/2021 11,265.00p 11,380.00p 11,120.00p 11,270.00p 8973
12/07/2021 11,190.00p 11,290.00p 11,139.16p 11,290.00p 18628
09/07/2021 11,065.00p 11,130.00p 11,020.00p 11,130.00p 16913
08/07/2021 10,915.00p 11,050.00p 10,910.00p 11,030.00p 26305
07/07/2021 10,910.00p 10,960.00p 10,850.00p 10,925.00p 14978
06/07/2021 10,825.00p 10,970.00p 10,825.00p 10,960.00p 14010
05/07/2021 10,690.00p 10,890.00p 10,660.00p 10,810.00p 24176
02/07/2021 10,680.00p 10,800.00p 10,630.00p 10,720.00p 19421
01/07/2021 10,595.00p 10,660.00p 10,550.00p 10,585.00p 21268
30/06/2021 10,765.00p 10,765.00p 10,550.00p 10,625.00p 71120
29/06/2021 10,515.00p 10,770.00p 10,515.00p 10,755.00p 7351
28/06/2021 10,720.00p 10,720.00p 10,500.00p 10,530.00p 42163
25/06/2021 10,655.00p 10,635.00p 10,635.00p 10,635.00p 0
24/06/2021 10,655.00p 10,690.00p 10,620.00p 10,635.00p 20468
23/06/2021 10,830.00p 10,830.00p 10,545.00p 10,545.00p 79525
22/06/2021 10,960.00p 10,960.00p 10,770.00p 10,795.00p 3589
21/06/2021 11,010.00p 11,010.00p 10,900.00p 10,935.00p 5538
18/06/2021 11,165.00p 11,290.00p 11,070.00p 11,110.00p 5118
17/06/2021 11,210.00p 11,230.00p 11,070.00p 11,100.00p 47495
16/06/2021 11,370.00p 11,370.00p 11,190.00p 11,235.00p 104328
15/06/2021 11,470.00p 11,500.00p 11,320.00p 11,335.00p 3255
14/06/2021 11,485.00p 11,530.00p 11,420.00p 11,510.00p 8529
11/06/2021 11,590.00p 11,590.00p 11,450.00p 11,540.00p 2143
10/06/2021 11,630.00p 11,630.00p 11,490.00p 11,580.00p 5060
09/06/2021 11,710.00p 11,710.00p 11,570.00p 11,580.00p 4909
08/06/2021 11,700.00p 11,730.00p 11,580.00p 11,650.00p 7022
07/06/2021 11,695.00p 11,760.00p 11,660.00p 11,690.00p 10549
04/06/2021 11,670.00p 11,700.00p 11,650.00p 11,670.00p 18164
03/06/2021 11,570.00p 11,670.00p 11,490.00p 11,625.00p 13536
02/06/2021 11,625.00p 11,625.00p 11,520.00p 11,590.00p 16122
01/06/2021 11,425.00p 11,620.00p 11,425.00p 11,540.00p 2861
28/05/2021 11,485.00p 11,510.00p 11,440.00p 11,480.00p 6633
27/05/2021 11,360.00p 11,490.00p 11,310.00p 11,380.00p 115084
26/05/2021 11,415.00p 11,460.00p 11,350.00p 11,440.00p 104268
25/05/2021 11,465.00p 11,480.00p 11,360.00p 11,365.00p 10541
24/05/2021 11,450.00p 11,480.00p 11,330.00p 11,430.00p 15278
21/05/2021 11,585.00p 11,585.00p 11,430.00p 11,430.00p 5859
20/05/2021 11,435.00p 11,550.00p 11,370.00p 11,450.00p 10825
19/05/2021 11,515.00p 11,515.00p 11,370.00p 11,455.00p 6920
18/05/2021 11,560.00p 11,670.00p 11,530.00p 11,530.00p 2115854
17/05/2021 11,490.00p 11,550.00p 11,470.00p 11,505.00p 25363
14/05/2021 11,575.00p 11,575.00p 11,350.00p 11,370.00p 8940
13/05/2021 11,280.00p 11,220.00p 11,220.00p 11,220.00p 0
12/05/2021 11,280.00p 11,410.00p 11,220.00p 11,220.00p 11592
11/05/2021 11,485.00p 11,500.00p 11,220.00p 11,220.00p 215460
10/05/2021 11,770.00p 11,770.00p 11,530.00p 11,550.00p 215104
07/05/2021 12,035.00p 12,035.00p 11,630.00p 11,685.00p 26266
06/05/2021 12,450.00p 12,630.00p 12,100.00p 12,420.00p 102384
05/05/2021 12,360.00p 12,420.00p 12,270.00p 12,400.00p 32650
04/05/2021 12,420.00p 12,530.00p 12,280.00p 12,285.00p 17783
30/04/2021 12,460.00p 12,460.00p 12,295.00p 12,295.00p 796
29/04/2021 12,325.00p 12,420.00p 12,295.00p 12,295.00p 469683
28/04/2021 12,195.00p 12,300.00p 12,020.00p 12,205.00p 8334
27/04/2021 12,375.00p 12,375.00p 12,120.00p 12,160.00p 135761
26/04/2021 12,120.00p 12,390.00p 12,090.00p 12,350.00p 45500
23/04/2021 12,020.00p 12,160.00p 12,000.00p 12,055.00p 11707
22/04/2021 12,010.00p 12,150.00p 11,990.00p 12,040.00p 12438
21/04/2021 11,870.00p 12,000.00p 11,820.00p 11,960.00p 15209
20/04/2021 11,720.00p 11,900.00p 11,720.00p 11,890.00p 5030
19/04/2021 12,080.00p 12,120.00p 11,760.00p 11,840.00p 25051
16/04/2021 11,975.00p 12,110.00p 11,970.00p 12,050.00p 9265
15/04/2021 11,850.00p 12,000.00p 11,810.00p 11,910.00p 23948
14/04/2021 11,760.00p 11,910.00p 11,680.00p 11,800.00p 17039
13/04/2021 11,470.00p 11,770.00p 11,470.00p 11,690.00p 17078
12/04/2021 11,550.00p 11,640.00p 11,440.00p 11,440.00p 31290
09/04/2021 11,420.00p 11,560.00p 11,420.00p 11,540.00p 9177
08/04/2021 11,340.00p 11,470.00p 11,340.00p 11,415.00p 25227
07/04/2021 11,075.00p 11,310.00p 11,030.00p 11,285.00p 18296
06/04/2021 10,815.00p 11,130.00p 10,815.00p 11,050.00p 30575
01/04/2021 10,620.00p 10,730.00p 10,620.00p 10,645.00p 6124
31/03/2021 10,650.00p 10,690.00p 10,570.00p 10,645.00p 2846
30/03/2021 10,630.00p 10,630.00p 10,550.00p 10,590.00p 2805
29/03/2021 10,660.00p 10,690.00p 10,550.00p 10,570.00p 5819
26/03/2021 10,650.00p 10,700.00p 10,580.00p 10,640.00p 11497
25/03/2021 10,625.00p 10,660.00p 10,470.00p 10,540.00p 9069
24/03/2021 10,585.00p 10,640.00p 10,575.00p 10,575.00p 7056
23/03/2021 10,510.00p 10,610.00p 10,460.00p 10,580.00p 11659
22/03/2021 10,555.00p 10,590.00p 10,480.00p 10,500.00p 4840
19/03/2021 10,470.00p 10,550.00p 10,460.00p 10,480.00p 14690
18/03/2021 10,675.00p 10,675.00p 10,475.00p 10,475.00p 8840
17/03/2021 10,785.00p 10,785.00p 10,605.00p 10,605.00p 10964
16/03/2021 10,735.00p 10,900.00p 10,735.00p 10,770.00p 21714
15/03/2021 10,770.00p 10,830.00p 10,680.00p 10,775.00p 3477
12/03/2021 10,760.00p 10,820.00p 10,700.00p 10,780.00p 18467
11/03/2021 10,835.00p 10,860.00p 10,700.00p 10,810.00p 9808
10/03/2021 10,825.00p 10,850.00p 10,710.00p 10,815.00p 18972
09/03/2021 10,685.00p 10,825.00p 10,685.00p 10,825.00p 3065
08/03/2021 10,685.00p 10,730.00p 10,610.00p 10,620.00p 19170
05/03/2021 10,410.00p 10,630.00p 10,360.00p 10,580.00p 8817
04/03/2021 10,590.00p 10,640.00p 10,470.00p 10,490.00p 12008
03/03/2021 10,420.00p 10,620.00p 10,420.00p 10,550.00p 7076
02/03/2021 10,265.00p 10,580.00p 10,265.00p 10,385.00p 14086
01/03/2021 10,045.00p 10,250.00p 10,045.00p 10,202.50p 43613
26/02/2021 9,970.00p 10,120.00p 9,920.00p 10,030.00p 13660
25/02/2021 9,955.00p 10,190.00p 9,955.00p 10,075.00p 18491
24/02/2021 9,827.50p 9,970.00p 9,827.50p 9,947.50p 7332
23/02/2021 9,877.50p 9,940.00p 9,700.00p 9,785.00p 4782
22/02/2021 9,782.50p 9,895.00p 9,745.00p 9,885.00p 8797
19/02/2021 9,760.00p 9,820.00p 9,700.00p 9,712.50p 10233
18/02/2021 9,745.00p 9,830.00p 9,690.00p 9,690.00p 8175
17/02/2021 9,785.00p 9,805.00p 9,720.00p 9,742.50p 4667
16/02/2021 9,947.50p 9,947.50p 9,790.00p 9,837.50p 3127
15/02/2021 9,975.00p 9,995.00p 9,905.00p 9,982.50p 8075
12/02/2021 10,017.50p 10,017.50p 9,880.00p 9,880.00p 93349
11/02/2021 9,975.00p 10,110.00p 9,945.00p 10,030.00p 8985
10/02/2021 10,025.00p 10,025.00p 9,855.00p 9,915.00p 8745
09/02/2021 10,105.00p 10,105.00p 9,910.00p 9,967.50p 7440
08/02/2021 10,270.00p 10,270.00p 10,100.00p 10,137.50p 11436
05/02/2021 10,162.50p 10,200.00p 10,010.00p 10,137.50p 29765
04/02/2021 10,055.00p 10,220.00p 9,895.00p 10,007.50p 52260
03/02/2021 9,705.00p 9,840.00p 9,645.00p 9,807.50p 18822
02/02/2021 9,627.50p 9,680.00p 9,575.00p 9,597.50p 8219
01/02/2021 9,385.00p 9,525.00p 9,380.00p 9,502.50p 9695
29/01/2021 9,292.50p 9,390.00p 9,270.00p 9,360.00p 6388
28/01/2021 9,337.50p 9,455.00p 9,140.00p 9,382.50p 9783
27/01/2021 9,542.50p 9,542.50p 9,430.00p 9,430.00p 4548
26/01/2021 9,665.00p 9,685.00p 9,525.00p 9,565.00p 6776
25/01/2021 9,832.50p 9,832.50p 9,605.00p 9,605.00p 7432
22/01/2021 9,907.50p 9,907.50p 9,765.00p 9,830.00p 8638
21/01/2021 9,945.00p 10,050.00p 9,895.00p 9,927.50p 9201
20/01/2021 10,025.00p 10,025.00p 9,905.00p 9,967.50p 6317
19/01/2021 9,887.50p 10,140.00p 9,887.50p 10,025.00p 18452
18/01/2021 9,660.00p 10,070.00p 9,660.00p 9,912.50p 11618
15/01/2021 9,525.00p 9,565.00p 9,460.00p 9,527.50p 15883
14/01/2021 9,300.00p 9,545.00p 9,300.00p 9,525.00p 6631
13/01/2021 9,230.00p 9,375.00p 9,200.00p 9,332.50p 8157
12/01/2021 9,197.50p 9,260.00p 9,110.00p 9,205.00p 3873
11/01/2021 9,330.00p 9,385.00p 9,155.00p 9,177.50p 9067
08/01/2021 9,167.50p 9,350.00p 9,167.50p 9,267.50p 24342
07/01/2021 9,127.50p 9,230.00p 9,090.00p 9,175.00p 13045
06/01/2021 9,042.50p 9,037.50p 9,037.50p 9,037.50p 0
05/01/2021 9,042.50p 9,130.00p 9,037.50p 9,037.50p 9088
04/01/2021 9,062.50p 9,180.00p 8,965.00p 9,037.50p 32046
31/12/2020 9,057.50p 9,032.50p 9,032.50p 9,032.50p 0
30/12/2020 9,057.50p 9,070.00p 8,980.00p 9,032.50p 6299
24/12/2020 8,725.00p 8,797.50p 8,797.50p 8,797.50p 0
23/12/2020 8,725.00p 8,845.00p 8,715.00p 8,797.50p 19852
22/12/2020 8,690.00p 8,825.00p 8,690.00p 8,770.00p 11703
21/12/2020 8,740.00p 8,780.00p 8,585.00p 8,672.50p 17389
18/12/2020 8,927.50p 8,975.00p 8,860.00p 8,935.00p 14510
17/12/2020 8,975.00p 9,000.00p 8,890.00p 8,965.00p 26110
16/12/2020 9,052.50p 9,052.50p 8,920.00p 8,935.00p 8835
15/12/2020 8,990.00p 9,060.00p 8,925.00p 8,985.00p 13987
14/12/2020 9,110.00p 9,110.00p 8,990.00p 9,057.50p 7092
11/12/2020 9,112.50p 9,112.50p 8,850.00p 8,985.00p 4111
10/12/2020 9,205.00p 9,205.00p 9,045.00p 9,075.00p 7707
09/12/2020 9,452.50p 9,485.00p 9,210.00p 9,210.00p 9042
08/12/2020 8,975.00p 9,495.00p 8,970.00p 9,442.50p 26482
07/12/2020 9,667.50p 9,745.00p 9,605.00p 9,725.00p 10437
04/12/2020 9,415.00p 9,640.00p 9,370.00p 9,640.00p 28320
03/12/2020 9,370.00p 9,435.00p 9,315.00p 9,320.00p 15641
02/12/2020 9,352.50p 9,385.00p 9,300.00p 9,350.00p 7968
01/12/2020 9,375.00p 9,425.00p 9,335.00p 9,392.50p 6823
30/11/2020 9,605.00p 9,610.00p 9,345.00p 9,412.50p 63696
27/11/2020 9,722.50p 9,860.00p 9,722.50p 9,755.00p 26435
26/11/2020 9,560.00p 9,675.00p 9,485.00p 9,672.50p 33197
25/11/2020 9,632.50p 9,675.00p 9,525.00p 9,557.50p 5822
24/11/2020 9,712.50p 9,785.00p 9,585.00p 9,645.00p 4569

*Close Price adjusted for both dividends and splits