Peab AB (0MHT) Share Price

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

Date Open High Low Close* Volume
23/11/2020 9,515.00p 9,680.00p 9,515.00p 9,587.50p 6287
20/11/2020 9,402.50p 9,560.00p 9,402.50p 9,517.50p 31347
19/11/2020 9,325.00p 9,445.00p 9,325.00p 9,445.00p 5664
18/11/2020 9,317.50p 9,425.00p 9,300.00p 9,390.00p 11984
17/11/2020 9,410.00p 9,435.00p 9,290.00p 9,325.00p 6397
16/11/2020 9,315.00p 9,510.00p 9,300.00p 9,475.00p 4451
13/11/2020 9,177.50p 9,295.00p 9,135.00p 9,237.50p 6636
12/11/2020 9,280.00p 9,335.00p 9,245.00p 9,277.50p 14088
10/11/2020 9,115.00p 9,400.00p 9,115.00p 9,297.50p 25571
09/11/2020 8,952.50p 9,300.00p 8,952.50p 9,032.50p 18343
06/11/2020 8,840.00p 8,920.00p 8,750.00p 8,877.50p 6017
05/11/2020 8,857.50p 8,955.00p 8,857.50p 8,925.00p 4250
04/11/2020 8,490.00p 8,835.00p 8,420.00p 8,822.50p 10212
03/11/2020 8,482.50p 8,620.00p 8,482.50p 8,572.50p 7212
02/11/2020 8,275.00p 8,460.00p 8,275.00p 8,375.00p 19576
30/10/2020 8,202.50p 8,240.00p 8,170.00p 8,232.50p 5350
29/10/2020 8,297.50p 8,330.00p 8,140.00p 8,232.50p 12549
28/10/2020 8,662.50p 8,662.50p 8,275.00p 8,307.50p 10757
27/10/2020 8,932.50p 8,932.50p 8,590.00p 8,830.00p 9615
26/10/2020 9,135.00p 9,290.00p 9,005.00p 9,047.50p 18282
23/10/2020 9,005.00p 9,330.00p 8,980.00p 9,210.00p 41364
22/10/2020 9,022.50p 9,022.50p 8,700.00p 8,907.50p 43553
21/10/2020 9,077.50p 9,077.50p 8,900.00p 8,942.50p 3797
20/10/2020 9,070.00p 9,112.50p 8,925.00p 9,112.50p 7326
19/10/2020 8,975.00p 9,090.00p 8,950.00p 9,027.50p 6253
16/10/2020 8,980.00p 9,010.00p 8,885.00p 8,972.50p 9381
15/10/2020 9,045.00p 9,045.00p 8,810.00p 8,890.00p 10871
14/10/2020 9,090.00p 9,115.00p 9,025.00p 9,025.00p 7944
13/10/2020 9,055.00p 9,270.00p 9,055.00p 9,155.00p 28382
12/10/2020 9,060.00p 9,105.00p 9,000.00p 9,040.00p 7350
09/10/2020 8,987.50p 9,145.00p 8,987.50p 9,090.00p 25048
08/10/2020 8,980.00p 8,985.00p 8,915.00p 8,957.50p 7299
07/10/2020 8,985.00p 9,055.00p 8,960.00p 9,017.50p 11425
06/10/2020 9,067.50p 9,095.00p 8,950.00p 9,040.00p 7772
05/10/2020 9,085.00p 9,120.00p 9,015.00p 9,087.50p 9549
02/10/2020 9,030.00p 9,045.00p 8,970.00p 9,045.00p 1347
01/10/2020 9,080.00p 9,080.00p 9,000.00p 9,042.50p 4691
30/09/2020 8,982.50p 9,115.00p 8,930.00p 9,062.50p 8057
29/09/2020 9,120.00p 9,120.00p 8,972.50p 8,972.50p 9944
28/09/2020 9,180.00p 9,230.00p 9,065.00p 9,110.00p 7705
25/09/2020 9,020.00p 9,132.50p 9,020.00p 9,132.50p 4540
24/09/2020 8,917.50p 9,010.00p 8,840.00p 8,975.00p 9219
23/09/2020 9,120.00p 9,175.00p 9,015.00p 9,025.00p 9385
22/09/2020 9,105.00p 9,200.00p 9,025.00p 9,165.00p 10315
21/09/2020 9,275.00p 9,275.00p 9,095.00p 9,142.50p 9116
18/09/2020 9,547.50p 9,547.50p 9,390.00p 9,420.00p 4751
17/09/2020 9,375.00p 9,685.00p 9,375.00p 9,487.50p 10796
16/09/2020 9,352.50p 9,480.00p 9,325.00p 9,455.00p 6618
15/09/2020 9,232.50p 9,420.00p 9,232.50p 9,350.00p 5026
14/09/2020 9,132.50p 9,265.00p 9,132.50p 9,190.00p 6379
11/09/2020 8,755.00p 9,110.00p 8,755.00p 9,065.00p 27536
10/09/2020 8,490.00p 8,750.00p 8,480.00p 8,730.00p 21103
09/09/2020 8,460.00p 8,580.00p 8,460.00p 8,512.50p 24072
08/09/2020 8,470.00p 8,525.00p 8,410.00p 8,495.00p 17659
07/09/2020 8,342.50p 8,495.00p 8,342.50p 8,475.00p 3997
04/09/2020 8,312.50p 8,385.00p 8,215.00p 8,292.50p 21293
03/09/2020 8,470.00p 8,515.00p 8,370.00p 8,385.00p 23001
02/09/2020 8,400.00p 8,510.00p 8,400.00p 8,432.50p 21765
01/09/2020 8,492.50p 8,510.00p 8,350.00p 8,390.00p 13778
28/08/2020 8,540.00p 8,560.00p 8,435.00p 8,450.00p 13436
27/08/2020 8,562.50p 8,565.00p 8,485.00p 8,545.00p 10668
26/08/2020 8,527.50p 8,590.00p 8,515.00p 8,565.00p 13476
25/08/2020 8,632.50p 8,635.00p 8,520.00p 8,560.00p 5649
24/08/2020 8,537.50p 8,630.00p 8,535.00p 8,557.50p 11960
21/08/2020 8,467.50p 8,485.00p 8,370.00p 8,480.00p 10453
20/08/2020 8,462.50p 8,505.00p 8,380.00p 8,505.00p 9614
19/08/2020 8,440.00p 8,535.00p 8,440.00p 8,530.00p 3484
18/08/2020 8,565.00p 8,575.00p 8,435.00p 8,435.00p 11930
17/08/2020 8,567.50p 8,600.00p 8,565.00p 8,597.50p 10909
14/08/2020 8,572.50p 8,572.50p 8,470.00p 8,517.50p 4521
13/08/2020 8,537.50p 8,610.00p 8,530.00p 8,550.00p 17111
12/08/2020 8,562.50p 8,562.50p 8,475.00p 8,535.00p 8787
11/08/2020 8,450.00p 8,550.00p 8,450.00p 8,535.00p 5514
10/08/2020 8,425.00p 8,490.00p 8,410.00p 8,427.50p 17964
07/08/2020 8,327.50p 8,405.00p 8,270.00p 8,385.00p 8517
06/08/2020 8,362.50p 8,415.00p 8,292.50p 8,292.50p 20285
05/08/2020 8,382.50p 8,415.00p 8,340.00p 8,372.50p 8135
04/08/2020 8,347.50p 8,375.00p 8,275.00p 8,375.00p 7982
03/08/2020 8,200.00p 8,310.00p 8,090.00p 8,265.00p 10800
31/07/2020 8,147.50p 8,250.00p 8,120.00p 8,155.00p 11441
30/07/2020 8,372.50p 8,372.50p 8,120.00p 8,165.00p 5548
28/07/2020 8,442.50p 8,525.00p 8,310.00p 8,340.00p 25481
27/07/2020 8,545.00p 8,545.00p 8,400.00p 8,480.00p 5426
24/07/2020 8,510.00p 8,545.00p 8,375.00p 8,515.00p 7556
23/07/2020 8,590.00p 8,635.00p 8,510.00p 8,610.00p 5906
22/07/2020 8,480.00p 8,600.00p 8,445.00p 8,535.00p 17048
21/07/2020 8,625.00p 8,710.00p 8,470.00p 8,517.50p 15260
20/07/2020 8,550.00p 8,680.00p 8,470.00p 8,635.00p 36224
17/07/2020 8,475.00p 8,670.00p 8,245.00p 8,620.00p 46224
16/07/2020 8,290.00p 8,475.00p 8,290.00p 8,407.50p 6685
15/07/2020 8,185.00p 8,355.00p 8,155.00p 8,310.00p 9768
14/07/2020 8,130.00p 8,140.00p 8,025.00p 8,112.50p 6491
13/07/2020 8,005.00p 8,150.00p 8,005.00p 8,072.50p 12633
10/07/2020 7,907.50p 8,030.00p 7,895.00p 8,030.00p 14909
09/07/2020 8,075.00p 8,095.00p 7,925.00p 7,982.50p 11737
08/07/2020 8,090.00p 8,115.00p 8,030.00p 8,115.00p 10459
07/07/2020 8,065.00p 8,070.00p 7,980.00p 8,067.50p 6526
06/07/2020 8,022.50p 8,080.00p 7,990.00p 8,025.00p 7294
03/07/2020 7,915.00p 7,990.00p 7,875.00p 7,937.50p 17923
02/07/2020 7,880.00p 7,955.00p 7,880.00p 7,932.50p 9134
01/07/2020 7,672.50p 7,895.00p 7,672.50p 7,867.50p 35698
30/06/2020 7,530.00p 7,745.00p 7,485.00p 7,632.50p 79917
29/06/2020 7,535.00p 7,560.00p 7,435.00p 7,517.50p 7804
26/06/2020 7,510.00p 7,590.00p 7,475.00p 7,517.50p 36249
25/06/2020 7,355.00p 7,465.00p 7,250.00p 7,437.50p 12188
24/06/2020 7,580.00p 7,605.00p 7,380.00p 7,430.00p 42075
23/06/2020 7,450.00p 7,600.00p 7,450.00p 7,580.00p 10032
22/06/2020 7,632.50p 7,632.50p 7,410.00p 7,445.00p 10200
19/06/2020 7,547.50p 7,532.50p 7,532.50p 7,532.50p 0
18/06/2020 7,547.50p 7,630.00p 7,480.00p 7,532.50p 19507
17/06/2020 7,567.50p 7,835.00p 7,505.00p 7,545.00p 49628
16/06/2020 7,610.00p 7,715.00p 7,510.00p 7,557.50p 25274
15/06/2020 7,320.00p 7,380.00p 7,145.00p 7,370.00p 29697
12/06/2020 7,390.00p 7,620.00p 7,305.00p 7,440.00p 15851
11/06/2020 7,887.50p 7,887.50p 7,475.00p 7,475.00p 25878
10/06/2020 8,077.50p 8,135.00p 7,880.00p 8,057.50p 13440
09/06/2020 8,355.00p 8,355.00p 8,015.00p 8,017.50p 11181
08/06/2020 8,355.00p 8,480.00p 8,265.00p 8,337.50p 19160
05/06/2020 8,327.50p 8,455.00p 8,305.00p 8,350.00p 11116
04/06/2020 8,187.50p 8,355.00p 8,115.00p 8,250.00p 19797
03/06/2020 7,950.00p 8,170.00p 7,950.00p 8,102.50p 14656
02/06/2020 7,765.00p 7,890.00p 7,720.00p 7,890.00p 9087
01/06/2020 7,812.50p 7,830.00p 7,700.00p 7,715.00p 5122
29/05/2020 7,777.50p 7,777.50p 7,595.00p 7,647.50p 17261
28/05/2020 7,730.00p 7,850.00p 7,620.00p 7,777.50p 33063
27/05/2020 7,515.00p 7,785.00p 7,505.00p 7,677.50p 24851
26/05/2020 7,437.50p 7,565.00p 7,410.00p 7,465.00p 14079
22/05/2020 7,160.00p 7,190.00p 7,025.00p 7,150.00p 13529
21/05/2020 7,295.00p 7,265.00p 7,265.00p 7,265.00p 0
20/05/2020 7,295.00p 7,295.00p 7,180.00p 7,265.00p 8789
19/05/2020 7,292.50p 7,415.00p 7,170.00p 7,265.00p 36944
18/05/2020 7,127.50p 7,200.00p 7,100.00p 7,172.50p 7741
15/05/2020 6,977.50p 6,995.00p 6,880.00p 6,942.50p 1486
14/05/2020 7,022.50p 7,022.50p 6,775.00p 6,885.00p 56772
13/05/2020 7,127.50p 7,170.00p 7,000.00p 7,087.50p 26888
12/05/2020 7,175.00p 7,225.00p 7,120.00p 7,217.50p 11156
11/05/2020 7,427.50p 7,460.00p 7,150.00p 7,180.00p 32516
07/05/2020 7,077.50p 7,415.00p 7,005.00p 7,415.00p 50080
06/05/2020 7,540.00p 7,550.00p 6,950.00p 7,037.50p 62482
01/05/2020 7,610.00p 7,587.50p 7,587.50p 7,587.50p 0
30/04/2020 7,610.00p 7,630.00p 7,480.00p 7,587.50p 25352
29/04/2020 7,475.00p 7,615.00p 7,370.00p 7,587.50p 32762
28/04/2020 7,210.00p 7,515.00p 7,210.00p 7,457.50p 27027
27/04/2020 7,067.50p 7,230.00p 7,067.50p 7,107.50p 16595
24/04/2020 7,000.00p 7,035.00p 6,915.00p 6,942.50p 7404
23/04/2020 7,032.50p 7,070.00p 6,977.50p 6,977.50p 15722
22/04/2020 7,072.50p 7,145.00p 6,935.00p 6,947.50p 12864
21/04/2020 7,005.00p 7,075.00p 6,955.00p 7,070.00p 74777
20/04/2020 7,137.50p 7,137.50p 6,840.00p 6,985.00p 58296
17/04/2020 6,922.50p 7,015.00p 6,880.00p 6,980.00p 20222
16/04/2020 6,780.00p 6,865.00p 6,535.00p 6,702.50p 29346
15/04/2020 7,230.00p 7,230.00p 6,735.00p 6,810.00p 20310
14/04/2020 7,460.00p 7,460.00p 7,145.00p 7,205.00p 11510
09/04/2020 7,277.50p 7,390.00p 7,135.00p 7,135.00p 10879
08/04/2020 7,175.00p 7,200.00p 7,030.00p 7,135.00p 16027
07/04/2020 7,227.50p 7,435.00p 7,135.00p 7,177.50p 36860
06/04/2020 6,877.50p 6,960.00p 6,820.00p 6,917.50p 48499
03/04/2020 6,825.00p 6,825.00p 6,640.00p 6,710.00p 27892
02/04/2020 6,895.00p 6,935.00p 6,705.00p 6,750.00p 31169
01/04/2020 7,085.00p 7,085.00p 6,845.00p 6,892.50p 11416
31/03/2020 7,045.00p 7,325.00p 7,045.00p 7,135.00p 12540
30/03/2020 6,875.00p 6,900.00p 6,545.00p 6,852.50p 7779
27/03/2020 6,875.00p 6,890.00p 6,680.00p 6,765.00p 10945
26/03/2020 6,677.50p 6,932.50p 6,580.00p 6,932.50p 12300
25/03/2020 6,730.00p 6,960.00p 6,360.00p 6,825.00p 49923
24/03/2020 6,260.00p 6,387.50p 6,080.00p 6,320.00p 38740
23/03/2020 6,342.50p 6,342.50p 5,950.00p 6,030.00p 27699
20/03/2020 6,605.00p 7,085.00p 6,535.00p 6,577.50p 62931
19/03/2020 6,317.50p 6,380.00p 6,070.00p 6,355.00p 11330
18/03/2020 6,735.00p 6,735.00p 6,230.00p 6,297.50p 11717
17/03/2020 6,777.50p 6,777.50p 6,240.00p 6,710.00p 15932
16/03/2020 6,782.50p 6,782.50p 6,430.00p 6,575.00p 28803
13/03/2020 7,137.50p 7,460.00p 7,085.00p 7,150.00p 7350
12/03/2020 7,575.00p 7,810.00p 6,855.00p 6,947.50p 22526
11/03/2020 8,572.50p 8,635.00p 8,210.00p 8,280.00p 17258
10/03/2020 8,750.00p 8,935.00p 8,487.50p 8,487.50p 9000
09/03/2020 8,702.50p 8,960.00p 8,685.00p 8,692.50p 10007
06/03/2020 9,627.50p 9,660.00p 9,390.00p 9,512.50p 23709
05/03/2020 9,952.50p 9,975.00p 9,755.00p 9,877.50p 10571
04/03/2020 9,930.00p 10,050.00p 9,805.00p 9,897.50p 15307
03/03/2020 9,732.50p 9,960.00p 9,732.50p 9,947.50p 15655
02/03/2020 9,672.50p 9,935.00p 9,430.00p 9,487.50p 30225
28/02/2020 9,270.00p 9,640.00p 9,220.00p 9,627.50p 197651
27/02/2020 9,877.50p 9,890.00p 9,595.00p 9,687.50p 12405
26/02/2020 9,847.50p 10,060.00p 9,500.00p 10,030.00p 24036
25/02/2020 10,162.50p 10,240.00p 9,950.00p 9,982.50p 15338
24/02/2020 10,390.00p 10,390.00p 10,140.00p 10,207.50p 125042
21/02/2020 10,615.00p 10,720.00p 10,530.00p 10,660.00p 29525
20/02/2020 10,780.00p 10,780.00p 10,630.00p 10,745.00p 10486
19/02/2020 10,655.00p 10,730.00p 10,630.00p 10,630.00p 28737
18/02/2020 10,720.00p 10,740.00p 10,620.00p 10,620.00p 8979
17/02/2020 10,760.00p 10,860.00p 10,640.00p 10,765.00p 9144
14/02/2020 10,495.00p 10,760.00p 10,480.00p 10,610.00p 15065
13/02/2020 10,465.00p 10,500.00p 10,360.00p 10,430.00p 19711
12/02/2020 10,410.00p 10,500.00p 10,360.00p 10,460.00p 22089
11/02/2020 10,400.00p 10,450.00p 10,340.00p 10,365.00p 85144
10/02/2020 10,460.00p 10,570.00p 10,315.00p 10,315.00p 21341
07/02/2020 10,555.00p 10,570.00p 10,280.00p 10,360.00p 87576
06/02/2020 10,710.00p 10,880.00p 10,170.00p 10,510.00p 183586
05/02/2020 9,972.50p 10,930.00p 9,972.50p 10,800.00p 42243

*Close Price adjusted for both dividends and splits