Peab AB (0MHT) Share Price

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

Date Open High Low Close* Volume
06/07/2018 6,752.50p 6,765.00p 6,650.00p 6,765.00p 6463
05/07/2018 6,550.00p 6,830.00p 6,550.00p 6,710.00p 53849
04/07/2018 6,457.50p 6,490.00p 6,457.50p 6,470.00p 2101
03/07/2018 6,557.50p 6,557.50p 6,450.00p 6,485.00p 5715
02/07/2018 6,705.00p 6,705.00p 6,565.00p 6,570.00p 14345
29/06/2018 6,710.00p 6,765.00p 6,710.00p 6,762.50p 5338
28/06/2018 6,710.00p 6,807.50p 6,595.00p 6,595.00p 304
27/06/2018 6,660.00p 6,760.00p 6,660.00p 6,705.00p 28571
26/06/2018 6,742.50p 6,742.50p 6,567.50p 6,567.50p 756
25/06/2018 6,982.50p 6,982.50p 6,665.00p 6,665.00p 6356
22/06/2018 7,185.00p 6,962.50p 6,962.50p 6,962.50p 0
21/06/2018 7,185.00p 7,185.00p 6,962.50p 6,962.50p 25379
20/06/2018 7,112.50p 7,290.00p 6,952.50p 7,135.00p 20171
19/06/2018 6,937.50p 7,015.00p 6,937.50p 6,952.50p 2566
18/06/2018 6,860.00p 7,010.00p 6,860.00p 6,977.50p 7516
15/06/2018 7,032.50p 7,032.50p 6,885.00p 6,885.00p 24660
14/06/2018 6,917.50p 7,100.00p 6,917.50p 7,047.50p 43369
13/06/2018 7,037.50p 7,037.50p 6,955.00p 7,002.50p 23
12/06/2018 7,165.00p 7,180.00p 7,035.00p 7,035.00p 12478
11/06/2018 7,017.50p 7,122.50p 7,017.50p 7,122.50p 5941
08/06/2018 7,072.50p 7,110.00p 7,027.50p 7,027.50p 45209
07/06/2018 7,185.00p 7,280.00p 7,042.50p 7,110.00p 48099
06/06/2018 7,132.50p 7,145.00p 7,145.00p 7,145.00p 0
05/06/2018 7,132.50p 7,165.00p 7,080.00p 7,145.00p 39638
04/06/2018 7,247.50p 7,247.50p 7,165.00p 7,165.00p 30966
01/06/2018 7,112.50p 7,215.00p 7,112.50p 7,215.00p 6353
31/05/2018 7,177.50p 7,177.50p 7,085.00p 7,085.00p 976
30/05/2018 7,040.00p 7,175.00p 7,040.00p 7,095.00p 30171
29/05/2018 7,192.50p 7,192.50p 7,025.00p 7,037.50p 390
25/05/2018 7,362.50p 7,362.50p 7,260.00p 7,320.00p 34260
24/05/2018 7,345.00p 7,362.50p 7,315.00p 7,315.00p 21644
23/05/2018 7,367.50p 7,377.50p 7,320.00p 7,325.00p 14538
22/05/2018 7,517.50p 7,517.50p 7,377.50p 7,377.50p 188529
21/05/2018 7,560.00p 7,560.00p 7,518.96p 7,535.00p 108787
18/05/2018 7,577.50p 7,577.50p 7,531.50p 7,570.00p 177255
17/05/2018 7,595.00p 7,595.00p 7,530.00p 7,585.00p 176429
16/05/2018 7,560.00p 7,620.00p 7,550.00p 7,550.00p 180571
15/05/2018 7,570.00p 7,590.00p 7,545.00p 7,590.00p 268904
14/05/2018 7,670.00p 7,675.00p 7,540.00p 7,555.00p 540204
11/05/2018 7,757.50p 7,875.00p 7,630.00p 7,682.50p 223
10/05/2018 7,402.50p 7,330.00p 7,330.00p 7,330.00p 0
09/05/2018 7,402.50p 7,570.00p 7,330.00p 7,330.00p 31001
08/05/2018 7,522.50p 7,522.50p 7,317.50p 7,330.00p 119025
04/05/2018 7,665.00p 7,665.00p 7,362.50p 7,390.00p 8202
03/05/2018 7,745.00p 7,745.00p 7,610.00p 7,660.00p 8713
02/05/2018 7,830.00p 7,912.50p 7,705.00p 7,725.00p 58929
01/05/2018 7,840.00p 7,835.00p 7,835.00p 7,835.00p 0
30/04/2018 7,840.00p 7,840.00p 7,782.50p 7,835.00p 261
27/04/2018 7,915.00p 7,915.00p 7,800.00p 7,835.00p 12803
26/04/2018 7,910.00p 7,940.00p 7,845.00p 7,852.50p 5572
25/04/2018 7,685.00p 7,885.00p 7,685.00p 7,845.00p 978
24/04/2018 7,820.00p 7,880.00p 7,737.50p 7,737.50p 2046
23/04/2018 7,740.00p 7,795.00p 7,698.00p 7,795.00p 6352
20/04/2018 7,677.50p 7,790.00p 7,665.00p 7,732.50p 20236
19/04/2018 7,585.00p 7,660.00p 7,585.00p 7,635.00p 1540
18/04/2018 7,627.50p 7,627.50p 7,535.00p 7,585.00p 8023
17/04/2018 7,405.00p 7,640.00p 7,405.00p 7,627.50p 5131
16/04/2018 7,475.00p 7,537.50p 7,385.00p 7,385.00p 4763
13/04/2018 7,362.50p 7,537.50p 7,312.50p 7,537.50p 7370
12/04/2018 7,310.00p 7,337.50p 7,242.50p 7,312.50p 592
11/04/2018 7,405.00p 7,427.50p 7,255.00p 7,335.00p 3391
10/04/2018 7,355.00p 7,427.50p 7,355.00p 7,427.50p 1385
09/04/2018 7,285.00p 7,350.00p 7,270.00p 7,285.00p 9967
06/04/2018 7,160.00p 7,340.00p 7,160.00p 7,307.50p 1674
05/04/2018 7,172.50p 7,247.50p 7,172.50p 7,247.50p 1087
04/04/2018 7,145.00p 7,145.00p 6,960.00p 7,015.00p 42621
03/04/2018 7,507.50p 7,507.50p 7,130.00p 7,157.50p 9996
29/03/2018 7,327.50p 7,490.00p 7,290.00p 7,290.00p 905
28/03/2018 7,215.00p 7,295.00p 7,195.00p 7,290.00p 35207
27/03/2018 7,235.00p 7,295.00p 7,235.00p 7,255.00p 6374
26/03/2018 7,157.50p 7,240.00p 7,077.50p 7,077.50p 3841
23/03/2018 6,875.00p 7,145.00p 6,875.00p 7,145.00p 20638
22/03/2018 7,185.00p 7,222.50p 6,982.50p 7,012.50p 29534
21/03/2018 7,285.00p 7,285.00p 7,197.50p 7,197.50p 9662
20/03/2018 7,287.50p 7,287.50p 7,245.00p 7,260.00p 3081
19/03/2018 7,340.00p 7,340.00p 7,180.00p 7,260.00p 368130
16/03/2018 7,427.50p 7,427.50p 7,302.50p 7,325.00p 4672
15/03/2018 7,432.50p 7,497.50p 7,432.50p 7,442.50p 43
14/03/2018 7,512.50p 7,527.50p 7,415.00p 7,440.00p 6255
13/03/2018 7,467.50p 7,565.00p 7,460.00p 7,482.50p 1503
12/03/2018 7,460.00p 7,500.00p 7,460.00p 7,460.00p 540
09/03/2018 7,447.50p 7,447.50p 7,395.00p 7,435.00p 58
08/03/2018 7,240.00p 7,445.00p 7,240.00p 7,400.00p 1242
07/03/2018 7,272.50p 7,365.00p 7,210.00p 7,230.00p 4578
06/03/2018 7,282.50p 7,327.50p 7,235.00p 7,285.00p 5941
05/03/2018 7,162.50p 7,265.00p 7,145.00p 7,237.50p 10692
02/03/2018 7,320.00p 7,320.00p 7,102.50p 7,102.50p 2981
01/03/2018 7,657.50p 7,657.50p 7,347.50p 7,347.50p 3641
28/02/2018 7,660.00p 7,710.00p 7,642.50p 7,692.50p 2265
27/02/2018 7,837.50p 7,847.50p 7,680.00p 7,725.00p 5437
26/02/2018 7,920.00p 7,920.00p 7,747.50p 7,787.50p 24400
23/02/2018 7,777.50p 7,900.00p 7,777.50p 7,837.50p 1217
22/02/2018 7,695.00p 7,727.50p 7,690.00p 7,702.50p 1486
21/02/2018 7,812.50p 7,812.50p 7,715.00p 7,737.50p 16073
20/02/2018 7,857.50p 7,865.00p 7,815.00p 7,842.50p 1630
19/02/2018 7,785.00p 7,892.50p 7,780.00p 7,892.50p 7528
16/02/2018 7,827.50p 7,835.00p 7,797.50p 7,802.50p 740
15/02/2018 8,220.00p 8,220.00p 7,800.00p 7,800.00p 920
14/02/2018 7,532.50p 8,200.00p 7,435.00p 8,182.50p 62162
13/02/2018 7,295.00p 7,715.00p 6,815.00p 7,435.00p 6556
12/02/2018 6,720.00p 6,820.00p 6,720.00p 6,815.00p 9297
09/02/2018 6,512.50p 6,665.00p 6,512.50p 6,632.50p 1439
08/02/2018 6,790.00p 6,790.00p 6,555.00p 6,575.00p 1569
07/02/2018 6,585.00p 6,840.00p 6,585.00p 6,782.50p 5504
06/02/2018 6,332.50p 6,550.00p 6,332.50p 6,495.00p 7796
05/02/2018 6,835.00p 6,835.00p 6,592.50p 6,632.50p 3816
02/02/2018 6,870.00p 6,882.50p 6,870.00p 6,882.50p 11989
01/02/2018 6,775.00p 6,915.00p 6,775.00p 6,890.00p 1158
31/01/2018 7,027.50p 7,027.50p 6,707.40p 6,740.00p 743
30/01/2018 7,065.00p 7,075.00p 7,005.00p 7,030.00p 1027
29/01/2018 7,187.50p 7,187.50p 7,130.00p 7,147.50p 5542
26/01/2018 7,140.00p 7,180.00p 7,080.48p 7,135.00p 3281
25/01/2018 7,190.00p 7,190.00p 7,095.00p 7,105.00p 203
24/01/2018 7,245.00p 7,245.00p 7,205.00p 7,212.50p 4881
23/01/2018 7,327.50p 7,327.50p 7,230.00p 7,252.50p 2653
22/01/2018 7,340.00p 7,340.00p 7,292.50p 7,292.50p 2359
19/01/2018 7,385.00p 7,395.00p 7,310.00p 7,360.00p 4901
18/01/2018 7,465.00p 7,465.00p 7,225.00p 7,375.00p 17149
17/01/2018 7,590.00p 7,635.00p 7,432.50p 7,450.00p 5652
16/01/2018 7,685.00p 7,692.50p 7,600.00p 7,635.00p 16148
15/01/2018 7,705.00p 7,720.00p 7,655.00p 7,692.50p 685
12/01/2018 7,582.50p 7,730.00p 7,565.00p 7,730.00p 4234
11/01/2018 7,595.00p 7,595.00p 7,524.75p 7,565.00p 16359
10/01/2018 7,560.00p 7,572.50p 7,540.00p 7,540.00p 1953
09/01/2018 7,565.00p 7,582.50p 7,530.00p 7,560.00p 18379
08/01/2018 7,615.00p 7,615.00p 7,560.00p 7,615.00p 8889
05/01/2018 7,582.50p 7,640.00p 7,550.00p 7,550.00p 941
04/01/2018 7,452.50p 7,550.00p 7,415.00p 7,550.00p 513
03/01/2018 7,042.50p 7,430.00p 7,042.50p 7,385.00p 17100
02/01/2018 7,080.00p 7,080.00p 6,980.00p 7,060.00p 109624
29/12/2017 7,035.00p 7,075.00p 7,035.00p 7,055.00p 130
28/12/2017 7,092.50p 7,092.50p 7,034.54p 7,080.50p 9397
27/12/2017 7,030.50p 7,109.41p 7,030.50p 7,045.00p 7294
22/12/2017 7,163.00p 7,163.00p 7,100.00p 7,152.50p 766
21/12/2017 7,185.50p 7,210.00p 7,167.50p 7,173.00p 20257
20/12/2017 7,165.00p 7,205.00p 7,150.46p 7,205.00p 18441
19/12/2017 7,178.00p 7,235.00p 7,170.47p 7,182.50p 127342
18/12/2017 7,100.00p 7,205.00p 7,100.00p 7,165.00p 58271
15/12/2017 7,175.50p 7,175.50p 7,105.00p 7,145.00p 27286
14/12/2017 7,230.50p 7,250.25p 7,199.21p 7,233.00p 16996
13/12/2017 7,318.00p 7,335.00p 7,160.25p 7,275.50p 66950
12/12/2017 7,442.50p 7,465.00p 7,385.00p 7,410.00p 83808
11/12/2017 7,495.00p 7,505.00p 7,445.00p 7,505.00p 20463
08/12/2017 7,470.50p 7,505.00p 7,460.00p 7,495.00p 20730
07/12/2017 7,488.00p 7,535.00p 7,470.00p 7,530.50p 14932
06/12/2017 7,570.50p 7,570.50p 7,474.51p 7,500.00p 52610
05/12/2017 7,585.50p 7,615.00p 7,585.50p 7,615.00p 10656
04/12/2017 7,492.50p 7,617.21p 7,492.50p 7,570.50p 192020
01/12/2017 7,492.50p 7,530.00p 7,464.18p 7,518.00p 25575
30/11/2017 7,475.50p 7,583.00p 7,475.50p 7,583.00p 3930
29/11/2017 7,515.00p 7,528.86p 7,463.21p 7,525.50p 24454
28/11/2017 7,515.50p 7,527.12p 7,490.00p 7,490.00p 10607
27/11/2017 7,665.00p 7,690.00p 7,535.00p 7,597.50p 33261
24/11/2017 7,765.00p 7,767.10p 7,674.50p 7,680.50p 41086
23/11/2017 7,692.50p 7,802.50p 7,692.50p 7,802.50p 8951
22/11/2017 7,778.00p 7,790.00p 7,675.00p 7,687.50p 16831
21/11/2017 7,790.00p 7,810.00p 7,780.00p 7,792.50p 6108
20/11/2017 7,745.00p 7,895.00p 7,745.00p 7,818.00p 6483
17/11/2017 7,860.50p 7,870.00p 7,745.00p 7,755.00p 250504
16/11/2017 7,810.50p 7,918.00p 7,800.00p 7,918.00p 19843
15/11/2017 7,765.50p 7,795.51p 7,715.00p 7,775.50p 13869
14/11/2017 7,733.00p 7,800.00p 7,733.00p 7,783.00p 33452
13/11/2017 7,868.00p 7,868.00p 7,665.00p 7,695.00p 29194
10/11/2017 8,041.00p 8,041.00p 7,804.66p 7,857.50p 45203
09/11/2017 8,233.00p 8,233.00p 7,910.00p 7,968.00p 22879
08/11/2017 8,268.00p 8,270.00p 8,160.00p 8,192.50p 93126
07/11/2017 8,460.50p 8,460.50p 8,235.00p 8,245.00p 87178
06/11/2017 8,292.50p 8,480.55p 8,292.50p 8,465.00p 27356
03/11/2017 8,305.00p 8,305.00p 8,255.96p 8,275.00p 3977
02/11/2017 8,315.50p 8,365.00p 8,305.00p 8,340.00p 58029
01/11/2017 8,113.00p 8,485.00p 8,113.00p 8,365.00p 24168
31/10/2017 8,205.00p 8,205.00p 8,120.00p 8,145.00p 21213
30/10/2017 8,125.50p 8,305.00p 8,125.50p 8,225.50p 18604
27/10/2017 8,073.00p 8,162.50p 7,980.00p 8,100.00p 74553
26/10/2017 8,020.50p 8,115.00p 8,020.50p 8,115.00p 20133
25/10/2017 8,278.00p 8,278.00p 8,050.00p 8,060.00p 27869
24/10/2017 8,425.50p 8,590.00p 8,325.00p 8,373.00p 29455
23/10/2017 8,450.00p 8,483.00p 8,400.00p 8,483.00p 4986
20/10/2017 8,478.00p 8,550.00p 8,450.00p 8,523.00p 26512
19/10/2017 8,657.50p 8,665.00p 8,475.00p 8,487.50p 21925
18/10/2017 8,360.00p 8,685.00p 8,360.00p 8,685.00p 9625
17/10/2017 8,307.50p 8,410.00p 8,307.50p 8,410.00p 2424
16/10/2017 8,532.50p 8,532.50p 8,325.00p 8,340.00p 5006
13/10/2017 8,435.50p 8,540.50p 8,425.50p 8,525.50p 58617
12/10/2017 8,528.00p 8,617.50p 8,380.50p 8,425.50p 29224
11/10/2017 8,792.50p 8,892.00p 8,607.50p 8,607.50p 16367
10/10/2017 8,797.50p 8,897.00p 8,785.50p 8,785.50p 20602
09/10/2017 8,795.00p 8,894.50p 8,787.50p 8,790.00p 182
06/10/2017 8,880.50p 8,956.50p 8,787.50p 8,787.50p 1008
05/10/2017 8,825.50p 8,914.50p 8,758.50p 8,825.50p 2663
04/10/2017 8,928.00p 9,026.00p 8,773.00p 8,842.50p 511784
03/10/2017 8,968.00p 9,065.50p 8,876.50p 8,968.00p 1424
02/10/2017 8,985.00p 9,075.00p 8,875.50p 8,965.00p 2519
29/09/2017 8,792.50p 8,987.50p 8,785.00p 8,890.00p 38461
28/09/2017 8,710.00p 8,800.00p 8,675.50p 8,785.00p 16292
27/09/2017 8,597.50p 8,690.00p 8,595.00p 8,675.50p 2553
26/09/2017 8,545.00p 8,634.50p 8,511.00p 8,595.00p 3402
25/09/2017 8,545.00p 8,672.00p 8,481.50p 8,528.00p 13196
22/09/2017 8,733.00p 8,810.50p 8,544.00p 8,635.00p 22113
21/09/2017 8,745.50p 8,813.00p 8,634.00p 8,728.00p 7937

*Close Price adjusted for both dividends and splits