Peab AB (0MHT) Share Price

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

Date Open High Low Close* Volume
04/02/2020 9,785.00p 9,965.00p 9,785.00p 9,917.50p 12095
03/02/2020 9,727.50p 9,800.00p 9,712.50p 9,712.50p 2924
31/01/2020 9,617.50p 9,790.00p 9,617.50p 9,720.00p 11230
30/01/2020 9,522.50p 9,630.00p 9,522.50p 9,630.00p 1913
29/01/2020 9,592.50p 9,640.00p 9,540.00p 9,610.00p 4456
28/01/2020 9,460.00p 9,592.50p 9,435.00p 9,520.00p 12445
27/01/2020 9,542.50p 9,542.50p 9,425.00p 9,460.00p 19824
24/01/2020 9,445.00p 9,585.00p 9,445.00p 9,580.00p 13292
23/01/2020 9,480.00p 9,485.00p 9,360.00p 9,365.00p 25281
22/01/2020 9,550.00p 9,590.00p 9,490.00p 9,567.50p 28041
21/01/2020 9,640.00p 9,640.00p 9,520.00p 9,547.50p 12229
20/01/2020 9,622.50p 9,685.00p 9,595.00p 9,637.50p 15869
17/01/2020 9,557.50p 9,635.00p 9,540.00p 9,607.50p 33269
16/01/2020 9,525.00p 9,680.00p 9,480.00p 9,572.50p 27045
15/01/2020 9,615.00p 9,615.00p 9,410.00p 9,615.00p 13900
14/01/2020 9,790.00p 9,795.00p 9,700.00p 9,735.00p 9456
13/01/2020 9,677.50p 9,780.00p 9,677.50p 9,677.50p 4000
10/01/2020 9,590.00p 9,680.00p 9,575.00p 9,590.00p 12998
09/01/2020 9,405.00p 9,602.50p 9,405.00p 9,602.50p 36765
08/01/2020 9,375.00p 9,410.00p 9,285.00p 9,345.00p 23029
07/01/2020 9,387.50p 9,460.00p 9,355.00p 9,387.50p 14877
06/01/2020 9,510.00p 9,385.00p 9,385.00p 9,385.00p 0
03/01/2020 9,510.00p 9,510.00p 9,370.00p 9,385.00p 11506
02/01/2020 9,427.50p 9,570.00p 9,427.50p 9,545.00p 18259
31/12/2019 9,437.50p 9,422.50p 9,422.50p 9,422.50p 0
30/12/2019 9,437.50p 9,460.00p 9,365.00p 9,422.50p 11284
27/12/2019 9,390.00p 9,485.00p 9,370.00p 9,482.50p 29622
24/12/2019 9,357.50p 9,360.00p 9,360.00p 9,360.00p 0
23/12/2019 9,357.50p 9,385.00p 9,315.00p 9,360.00p 10895
20/12/2019 9,187.50p 9,355.00p 9,187.50p 9,322.50p 8469
19/12/2019 9,215.00p 9,285.00p 9,155.00p 9,242.50p 27506
18/12/2019 9,182.50p 9,362.50p 9,060.00p 9,235.00p 52857
17/12/2019 9,170.00p 9,225.00p 9,080.00p 9,150.00p 7663
16/12/2019 8,987.50p 9,502.50p 8,987.50p 9,175.00p 17665
13/12/2019 8,822.50p 9,075.00p 8,780.00p 9,022.50p 21129
12/12/2019 8,672.50p 8,830.00p 8,610.00p 8,830.00p 13369
11/12/2019 8,617.50p 8,640.00p 8,590.00p 8,625.00p 10573
10/12/2019 8,652.50p 8,652.50p 8,495.00p 8,610.00p 33546
09/12/2019 8,705.00p 8,755.00p 8,650.00p 8,675.00p 26816
06/12/2019 8,662.50p 8,730.00p 8,595.00p 8,727.50p 26200
05/12/2019 8,522.50p 8,825.00p 8,522.50p 8,695.00p 232295
04/12/2019 8,185.00p 8,310.00p 8,185.00p 8,292.50p 54470
03/12/2019 8,317.50p 8,380.00p 8,167.50p 8,167.50p 33861
02/12/2019 8,377.50p 8,460.00p 8,280.00p 8,325.00p 170258
29/11/2019 8,435.00p 8,450.00p 8,350.00p 8,427.50p 64580
28/11/2019 8,490.00p 8,490.00p 8,405.00p 8,405.00p 73080
27/11/2019 8,525.00p 8,575.00p 8,465.00p 8,467.50p 17515
26/11/2019 8,405.00p 8,505.00p 8,375.00p 8,477.50p 110858
25/11/2019 8,390.00p 8,420.00p 8,340.00p 8,407.50p 23754
22/11/2019 8,337.50p 8,410.00p 8,337.50p 8,350.00p 46505
21/11/2019 8,347.50p 8,390.00p 8,305.00p 8,345.00p 49820
20/11/2019 8,427.50p 8,450.00p 8,335.00p 8,392.50p 117708
19/11/2019 8,385.00p 8,455.00p 8,355.00p 8,435.00p 116350
18/11/2019 8,335.00p 8,415.00p 8,335.00p 8,355.00p 116153
15/11/2019 8,207.50p 8,325.00p 8,180.00p 8,307.50p 94309
14/11/2019 8,160.00p 8,240.00p 8,160.00p 8,210.00p 5237
13/11/2019 8,270.00p 8,270.00p 8,120.00p 8,195.00p 45294
12/11/2019 8,310.00p 8,310.00p 8,185.00p 8,240.00p 77704
11/11/2019 8,305.00p 8,325.00p 8,200.00p 8,252.50p 26183
08/11/2019 8,207.50p 8,305.00p 8,205.00p 8,305.00p 47873
07/11/2019 8,272.50p 8,350.00p 8,195.00p 8,225.00p 26261
06/11/2019 8,200.00p 8,235.00p 8,180.00p 8,195.00p 19813
05/11/2019 8,275.00p 8,275.00p 8,165.00p 8,172.50p 76198
04/11/2019 8,192.50p 8,315.00p 8,192.50p 8,237.50p 19714
01/11/2019 8,135.00p 8,180.00p 8,102.50p 8,102.50p 1090
31/10/2019 8,170.00p 8,180.00p 8,060.00p 8,132.50p 19736
30/10/2019 8,155.00p 8,160.00p 8,070.00p 8,117.50p 26256
29/10/2019 8,182.50p 8,200.00p 8,110.00p 8,175.00p 41647
28/10/2019 8,255.00p 8,255.00p 8,035.00p 8,135.00p 64640
25/10/2019 8,310.00p 8,315.00p 8,170.00p 8,207.50p 10282
24/10/2019 8,710.00p 8,710.00p 8,267.50p 8,267.50p 5123
23/10/2019 8,707.50p 8,830.00p 8,707.50p 8,812.50p 35986
22/10/2019 8,782.50p 8,855.00p 8,660.00p 8,715.00p 30221
21/10/2019 8,817.50p 8,845.00p 8,780.00p 8,842.50p 16156
18/10/2019 8,840.00p 8,870.00p 8,775.00p 8,822.50p 12916
17/10/2019 8,792.50p 8,900.00p 8,792.50p 8,855.00p 6575
16/10/2019 8,935.00p 8,935.00p 8,780.00p 8,827.50p 5208
15/10/2019 8,930.00p 8,965.00p 8,900.00p 8,935.00p 5186
14/10/2019 8,880.00p 8,980.00p 8,880.00p 8,980.00p 4196
11/10/2019 8,825.00p 8,835.00p 8,780.00p 8,807.50p 6929
10/10/2019 8,835.00p 8,835.00p 8,710.00p 8,737.50p 1524
09/10/2019 8,775.00p 8,875.00p 8,760.00p 8,787.50p 10149
08/10/2019 8,805.00p 8,855.00p 8,755.00p 8,805.00p 2631
07/10/2019 8,692.50p 8,785.00p 8,665.00p 8,785.00p 1175
04/10/2019 8,587.50p 8,670.00p 8,587.50p 8,625.00p 2445
03/10/2019 8,580.00p 8,680.00p 8,515.00p 8,575.00p 14621
02/10/2019 8,635.00p 8,680.00p 8,585.00p 8,625.00p 4178
01/10/2019 8,757.50p 8,835.00p 8,655.00p 8,757.50p 2118
30/09/2019 8,505.00p 8,740.00p 8,505.00p 8,680.00p 41339
27/09/2019 8,520.00p 8,560.00p 8,500.00p 8,520.00p 36352
26/09/2019 8,355.00p 8,500.00p 8,355.00p 8,457.50p 34642
25/09/2019 8,340.00p 8,375.00p 8,310.00p 8,340.00p 50786
24/09/2019 8,355.00p 8,380.00p 8,340.00p 8,355.00p 28006
23/09/2019 8,572.50p 8,572.50p 8,295.00p 8,295.00p 39779
20/09/2019 8,560.00p 8,595.00p 8,560.00p 8,560.00p 50228
19/09/2019 8,482.50p 8,545.00p 8,482.50p 8,485.00p 8362
18/09/2019 8,345.00p 8,480.00p 8,345.00p 8,435.00p 4716
17/09/2019 8,380.00p 8,380.00p 8,335.00p 8,375.00p 26695
16/09/2019 8,425.00p 8,450.00p 8,355.00p 8,435.00p 38770
13/09/2019 8,482.50p 8,560.00p 8,480.00p 8,495.00p 9562
12/09/2019 8,240.00p 8,505.00p 8,240.00p 8,395.00p 10425
11/09/2019 8,302.50p 8,335.00p 8,200.00p 8,240.00p 30678
10/09/2019 8,262.50p 8,342.50p 8,255.00p 8,255.00p 231
09/09/2019 8,220.00p 8,265.00p 8,220.00p 8,250.00p 2321
06/09/2019 8,270.00p 8,270.00p 8,225.00p 8,232.50p 5729
05/09/2019 8,260.00p 8,272.50p 8,220.00p 8,272.50p 810
04/09/2019 8,180.00p 8,250.00p 8,170.00p 8,205.00p 4703
03/09/2019 8,090.00p 8,170.00p 8,085.00p 8,155.00p 1445
02/09/2019 8,047.50p 8,105.00p 8,047.50p 8,085.00p 2005
30/08/2019 8,025.00p 8,080.00p 8,010.00p 8,010.00p 36977
29/08/2019 7,925.00p 8,025.00p 7,895.00p 7,995.00p 17986
28/08/2019 7,870.00p 7,917.50p 7,860.00p 7,907.50p 3935
27/08/2019 7,780.00p 7,875.00p 7,760.00p 7,875.00p 3516
23/08/2019 7,827.50p 7,895.00p 7,815.00p 7,840.00p 4096
22/08/2019 7,792.50p 7,805.00p 7,750.00p 7,760.00p 939
21/08/2019 7,760.00p 7,797.50p 7,760.00p 7,797.50p 6142
20/08/2019 7,850.00p 7,850.00p 7,742.50p 7,812.50p 5157
19/08/2019 7,745.00p 7,830.00p 7,745.00p 7,815.00p 1906
16/08/2019 7,717.50p 7,745.00p 7,667.50p 7,667.50p 817
15/08/2019 7,832.50p 7,832.50p 7,677.50p 7,677.50p 2016
14/08/2019 8,050.00p 8,050.00p 7,835.00p 7,835.00p 6164
13/08/2019 7,950.00p 8,000.00p 7,860.00p 7,987.50p 13941
12/08/2019 8,057.50p 8,125.00p 7,995.00p 8,027.50p 2467
09/08/2019 8,137.50p 8,137.50p 8,075.00p 8,095.00p 4910
08/08/2019 8,140.00p 8,160.00p 8,070.00p 8,095.00p 26582
07/08/2019 8,130.00p 8,185.00p 8,060.00p 8,132.50p 25098
06/08/2019 8,082.50p 8,225.00p 8,082.50p 8,132.50p 27790
05/08/2019 8,220.00p 8,220.00p 8,045.00p 8,055.00p 21786
02/08/2019 8,162.50p 8,322.50p 8,115.00p 8,322.50p 20799
01/08/2019 8,187.50p 8,315.00p 8,187.50p 8,290.00p 35190
31/07/2019 8,185.00p 8,260.00p 8,155.00p 8,255.00p 27836
30/07/2019 8,265.00p 8,265.00p 8,135.00p 8,135.00p 41383
29/07/2019 8,390.00p 8,390.00p 8,235.00p 8,272.50p 24596
26/07/2019 8,445.00p 8,445.00p 8,340.00p 8,370.00p 26474
25/07/2019 8,450.00p 8,470.00p 8,340.00p 8,340.00p 12076
24/07/2019 8,585.00p 8,595.00p 8,420.00p 8,480.00p 14890
23/07/2019 8,862.50p 8,862.50p 8,515.00p 8,585.00p 12008
22/07/2019 8,422.50p 8,830.00p 8,422.50p 8,825.00p 24002
19/07/2019 8,592.50p 8,592.50p 8,367.50p 8,407.50p 24792
18/07/2019 8,550.00p 8,550.00p 8,365.00p 8,437.50p 9280
17/07/2019 8,600.00p 8,600.00p 8,530.00p 8,572.50p 2458
16/07/2019 8,470.00p 8,605.00p 8,470.00p 8,535.00p 3789
15/07/2019 8,517.50p 8,530.00p 8,480.00p 8,480.00p 6440
12/07/2019 8,437.50p 8,540.00p 8,437.50p 8,515.00p 8126
11/07/2019 8,430.00p 8,500.00p 8,430.00p 8,492.50p 3930
10/07/2019 8,382.50p 8,470.00p 8,382.50p 8,457.50p 2698
09/07/2019 8,382.50p 8,435.00p 8,340.00p 8,387.50p 3352
08/07/2019 8,420.00p 8,465.00p 8,390.00p 8,417.50p 13208
05/07/2019 8,605.00p 8,605.00p 8,425.00p 8,470.00p 8344
04/07/2019 8,337.50p 8,545.00p 8,337.50p 8,515.00p 106723
03/07/2019 7,982.50p 8,312.50p 7,982.50p 8,287.50p 96020
02/07/2019 7,960.00p 7,995.00p 7,940.00p 7,940.00p 4310
01/07/2019 8,025.00p 8,025.00p 7,910.00p 7,972.50p 1711
28/06/2019 7,735.00p 7,955.00p 7,735.00p 7,902.50p 64397
27/06/2019 7,627.50p 7,705.00p 7,627.50p 7,630.00p 38992
26/06/2019 7,655.00p 7,670.00p 7,625.00p 7,665.00p 21212
25/06/2019 7,712.50p 7,715.00p 7,677.50p 7,677.50p 7720
24/06/2019 7,735.00p 7,825.00p 7,695.00p 7,710.00p 2488
21/06/2019 7,837.50p 7,795.00p 7,795.00p 7,795.00p 0
20/06/2019 7,837.50p 7,855.00p 7,770.00p 7,795.00p 38918
19/06/2019 7,867.50p 7,930.00p 7,812.50p 7,812.50p 10349
18/06/2019 7,892.50p 7,967.50p 7,805.00p 7,940.00p 12016
17/06/2019 7,952.50p 7,995.00p 7,917.50p 7,950.00p 26445
14/06/2019 8,080.00p 8,105.00p 7,947.50p 7,992.50p 30232
13/06/2019 8,040.00p 8,120.00p 8,035.00p 8,060.00p 38084
12/06/2019 8,110.00p 8,110.00p 8,030.00p 8,107.50p 22920
11/06/2019 8,025.00p 8,145.00p 8,025.00p 8,130.00p 25709
10/06/2019 7,960.00p 8,045.00p 7,960.00p 8,045.00p 7339
07/06/2019 7,767.50p 7,915.00p 7,755.00p 7,885.00p 6478
06/06/2019 7,765.00p 7,675.00p 7,675.00p 7,675.00p 0
05/06/2019 7,765.00p 7,800.00p 7,675.00p 7,675.00p 3513
04/06/2019 7,650.00p 7,835.00p 7,570.00p 7,752.50p 83432
03/06/2019 7,467.50p 7,640.00p 7,465.00p 7,627.50p 84295
31/05/2019 7,542.50p 7,560.00p 7,470.00p 7,500.00p 4030
30/05/2019 7,547.50p 7,597.50p 7,597.50p 7,597.50p 0
29/05/2019 7,547.50p 7,635.00p 7,547.50p 7,597.50p 4808
28/05/2019 7,672.50p 7,672.50p 7,555.00p 7,597.50p 6697
24/05/2019 7,772.50p 7,805.00p 7,570.00p 7,595.00p 10726
23/05/2019 7,827.50p 7,827.50p 7,645.00p 7,675.00p 19147
22/05/2019 7,867.50p 7,890.00p 7,805.00p 7,870.00p 5972
21/05/2019 7,792.50p 7,925.00p 7,785.00p 7,885.00p 4438
20/05/2019 7,977.50p 7,977.50p 7,760.00p 7,800.00p 3364
17/05/2019 8,015.00p 8,015.00p 7,950.00p 8,015.00p 7042
16/05/2019 7,887.50p 8,010.00p 7,880.00p 7,980.00p 6516
15/05/2019 7,987.50p 8,000.00p 7,810.00p 7,812.50p 7424
14/05/2019 7,820.00p 7,945.00p 7,800.00p 7,900.00p 2240
13/05/2019 8,065.00p 8,065.00p 7,770.00p 7,835.00p 35342
10/05/2019 8,225.00p 8,355.00p 8,020.00p 8,047.50p 5331
09/05/2019 8,430.00p 8,755.00p 8,327.50p 8,565.00p 4013
08/05/2019 8,490.00p 8,490.00p 8,400.00p 8,480.00p 10028
07/05/2019 8,605.00p 8,605.00p 8,470.00p 8,480.00p 207435
03/05/2019 8,782.50p 8,782.50p 8,710.00p 8,722.50p 7511
02/05/2019 8,717.50p 8,755.00p 8,680.00p 8,755.00p 2567
01/05/2019 8,760.00p 8,702.50p 8,702.50p 8,702.50p 0
30/04/2019 8,760.00p 8,760.00p 8,702.50p 8,702.50p 286
29/04/2019 8,687.50p 8,735.00p 8,625.00p 8,702.50p 4840
26/04/2019 8,857.50p 8,857.50p 8,675.00p 8,675.00p 12263
25/04/2019 8,872.50p 8,965.00p 8,820.00p 8,910.00p 15589
24/04/2019 8,790.00p 8,875.00p 8,780.00p 8,797.50p 4717
23/04/2019 8,790.00p 8,790.00p 8,645.00p 8,760.00p 107042

*Close Price adjusted for both dividends and splits