Peab B

PEABBs
🏛️ sweden →
74.70
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 114.80 115.40 113.40 114.20 0.1M
2021-12-29 113.10 114.90 113.00 114.90 0.2M
2021-12-28 113.10 113.50 112.40 112.80 0.2M
2021-12-27 111.40 113.40 111.30 112.50 0.2M
2021-12-23 109.10 111.50 109.10 111.30 0.2M
2021-12-22 108.30 109.20 108.10 109.00 0.2M
2021-12-21 107.20 108.60 106.90 108.20 0.2M
2021-12-20 106.10 107.20 104.80 106.60 0.2M
2021-12-17 105.60 108.30 105.50 107.10 0.3M
2021-12-16 107.50 107.50 105.70 106.30 0.1M
2021-12-15 104.80 106.00 104.60 105.70 0.2M
2021-12-14 107.20 108.30 104.60 105.00 0.2M
2021-12-13 108.50 110.10 107.00 107.30 0.2M
2021-12-10 108.50 108.70 107.70 108.20 0.1M
2021-12-09 109.60 110.00 108.50 108.60 0.1M
2021-12-08 110.70 111.00 109.10 109.30 0.2M
2021-12-07 109.90 111.20 109.80 110.70 0.2M
2021-12-06 108.40 110.00 108.40 109.10 0.2M
2021-12-03 109.50 109.90 107.30 107.90 0.2M
2021-12-02 108.00 109.70 106.90 108.80 0.2M
2021-12-01 107.20 109.20 106.30 108.50 0.2M
2021-11-30 107.00 107.90 105.10 106.90 0.6M
2021-11-29 106.30 108.40 106.10 107.50 0.3M
2021-11-26 110.00 110.00 106.20 106.30 0.4M
2021-11-25 110.00 112.60 109.50 112.10 0.3M
2021-11-24 111.80 112.00 109.50 109.90 0.3M
2021-11-23 112.60 112.60 111.10 111.80 0.2M
2021-11-22 114.50 114.90 113.20 113.30 0.3M
2021-11-19 112.80 114.40 111.90 114.00 0.2M
2021-11-18 113.00 113.30 112.00 112.80 0.2M
2021-11-17 113.30 113.70 112.40 113.00 0.3M
2021-11-16 112.40 113.10 111.80 113.00 0.2M
2021-11-15 111.90 112.50 111.40 112.40 0.1M
2021-11-12 111.60 113.10 110.40 111.90 0.2M
2021-11-11 110.70 111.70 110.30 111.50 0.2M
2021-11-10 110.40 110.90 109.80 110.70 0.2M
2021-11-09 110.50 111.00 109.80 110.40 0.2M
2021-11-08 111.10 111.10 109.10 110.50 0.2M
2021-11-05 110.30 111.80 110.10 111.20 0.2M
2021-11-04 108.60 110.80 108.50 110.80 1.1M
2021-11-03 108.70 108.70 106.50 108.50 0.3M
2021-11-02 109.70 109.70 107.00 109.10 0.3M
2021-11-01 108.00 110.00 108.00 109.70 0.9M
2021-10-29 107.90 108.30 105.70 107.70 0.6M
2021-10-28 105.50 109.10 105.40 107.60 0.8M
2021-10-27 100.60 105.10 99.70 104.00 1.2M
2021-10-26 99.05 99.60 98.50 99.60 0.3M
2021-10-25 98.50 99.15 98.30 99.05 0.3M
2021-10-22 98.05 98.60 97.25 98.45 0.2M
2021-10-21 98.30 98.60 97.00 97.65 0.2M
2021-10-20 96.75 98.50 96.35 98.30 0.5M
2021-10-19 95.70 96.25 95.20 96.20 0.2M
2021-10-18 94.90 95.70 94.05 95.55 0.4M
2021-10-15 94.05 95.20 93.60 94.90 0.3M
2021-10-14 93.40 94.80 93.40 93.95 0.3M
2021-10-13 91.80 93.65 91.50 93.35 0.3M
2021-10-12 90.20 92.15 90.10 91.80 0.3M
2021-10-11 91.90 91.90 89.90 91.35 0.4M
2021-10-08 93.00 93.00 91.90 91.95 0.2M
2021-10-07 90.45 92.70 90.45 92.60 0.2M
2021-10-06 91.00 91.10 89.45 90.45 0.3M
2021-10-05 92.15 92.15 90.40 92.00 0.2M
2021-10-04 92.75 92.85 91.75 92.15 0.2M
2021-10-01 90.10 92.85 88.95 92.75 0.4M
2021-09-30 91.45 91.90 90.20 90.90 0.4M
2021-09-29 91.60 91.90 90.45 91.20 0.3M
2021-09-28 95.00 95.85 90.85 91.45 0.5M
2021-09-27 93.85 94.00 92.75 93.50 0.2M
2021-09-24 94.50 94.50 93.10 93.15 0.2M
2021-09-23 93.60 94.40 93.35 94.40 0.3M
2021-09-22 92.40 93.95 92.40 93.05 0.3M
2021-09-21 93.00 93.70 91.95 92.05 0.3M
2021-09-20 95.65 95.65 91.80 93.00 0.4M
2021-09-17 96.45 97.20 95.90 96.05 0.4M
2021-09-16 95.75 96.90 95.70 96.20 0.3M
2021-09-15 97.25 97.40 95.10 95.75 0.3M
2021-09-14 98.00 98.10 96.90 97.25 0.3M
2021-09-13 98.65 99.35 97.55 98.00 0.5M
2021-09-10 99.45 99.80 98.55 98.60 0.2M
2021-09-09 99.35 99.65 98.70 99.40 0.2M
2021-09-08 100.60 100.60 99.00 99.90 0.4M
2021-09-07 101.70 101.70 100.90 101.40 0.2M
2021-09-06 101.10 102.00 100.60 102.00 0.2M
2021-09-03 103.00 103.30 100.90 101.20 0.3M
2021-09-02 102.00 102.80 101.30 102.30 0.3M
2021-09-01 103.50 104.20 101.70 101.90 0.5M
2021-08-31 102.70 103.40 100.30 103.20 0.9M
2021-08-30 101.60 102.20 100.90 102.20 0.3M
2021-08-27 100.00 101.80 99.50 101.60 0.4M
2021-08-26 98.15 99.95 97.60 99.80 0.4M
2021-08-25 98.95 99.40 98.00 98.15 0.2M
2021-08-24 100.30 100.60 98.30 98.95 0.3M
2021-08-23 99.35 100.40 99.05 100.30 0.4M
2021-08-20 99.00 99.95 98.45 99.90 0.2M
2021-08-19 100.50 100.50 98.60 99.00 0.3M
2021-08-18 101.30 101.90 100.50 101.40 0.3M
2021-08-17 102.60 102.70 101.20 101.30 0.3M
2021-08-16 102.00 102.70 101.30 102.60 0.4M
2021-08-13 101.20 102.70 101.10 102.30 0.2M
2021-08-12 101.00 101.30 100.50 101.10 0.3M
2021-08-11 100.40 101.40 100.30 100.80 0.3M
2021-08-10 100.40 100.90 99.90 100.30 0.2M
2021-08-09 101.10 101.20 99.65 100.40 0.2M
2021-08-06 102.70 102.80 100.90 101.10 0.2M
2021-08-05 102.20 102.90 101.80 102.80 0.2M
2021-08-04 101.60 102.50 101.60 102.30 0.3M
2021-08-03 101.20 101.80 100.70 101.60 0.2M
2021-08-02 100.60 102.10 100.60 101.00 0.3M
2021-07-30 100.60 100.60 99.25 100.40 0.5M
2021-07-29 101.00 101.20 100.20 100.60 0.2M
2021-07-28 100.40 101.10 100.10 100.50 0.3M
2021-07-27 101.10 101.10 99.80 100.30 0.4M
2021-07-26 101.50 101.70 100.70 100.90 0.4M
2021-07-23 99.95 101.90 99.90 101.70 0.7M
2021-07-22 100.90 101.80 99.45 99.95 0.3M
2021-07-21 99.00 100.90 98.95 100.60 0.4M
2021-07-20 99.80 100.20 98.00 98.45 0.7M
2021-07-19 103.80 104.00 99.50 99.75 1.3M
2021-07-16 110.40 111.60 101.60 103.80 2.3M
2021-07-15 113.70 113.70 112.30 112.80 0.3M
2021-07-14 113.70 113.80 113.00 113.70 0.2M
2021-07-13 112.80 113.80 111.00 113.70 0.4M
2021-07-12 111.80 112.90 111.20 112.80 0.3M
2021-07-09 110.80 111.30 110.10 111.30 0.2M
2021-07-08 109.40 110.50 108.70 110.30 0.3M
2021-07-07 109.00 109.80 108.40 109.50 0.3M
2021-07-06 108.50 109.70 108.10 108.80 0.3M
2021-07-05 106.80 108.80 106.40 108.70 0.3M
2021-07-02 106.60 108.00 106.30 107.20 0.5M
2021-07-01 105.60 106.60 105.30 106.20 0.5M
2021-06-30 107.50 108.10 105.40 105.70 0.4M
2021-06-29 105.40 107.80 104.60 107.80 0.3M
2021-06-28 106.80 106.90 104.80 105.20 0.3M
2021-06-24 106.20 107.30 105.90 106.60 0.5M
2021-06-23 108.10 108.50 105.50 105.70 0.7M
2021-06-22 109.30 109.80 107.50 108.00 0.4M
2021-06-21 110.00 110.30 108.70 109.00 0.6M
2021-06-18 111.70 113.50 110.60 110.60 0.8M
2021-06-17 112.10 112.60 110.70 111.70 0.5M
2021-06-16 113.30 114.20 111.80 112.10 0.2M
2021-06-15 114.60 115.00 113.10 113.30 0.2M
2021-06-14 114.90 115.40 114.10 114.60 0.2M
2021-06-11 115.80 115.80 114.40 114.70 0.2M
2021-06-10 116.10 116.40 114.60 115.80 0.2M
2021-06-09 117.00 117.40 115.30 116.10 0.4M
2021-06-08 116.80 117.30 115.70 117.00 0.7M
2021-06-07 116.80 117.70 116.40 116.80 0.5M
2021-06-04 116.70 117.40 116.30 116.70 0.2M
2021-06-03 115.40 116.90 114.80 116.90 0.3M
2021-06-02 116.30 116.40 115.10 115.40 0.3M
2021-06-01 114.30 116.30 114.10 116.30 0.3M
2021-05-31 114.30 115.60 113.90 114.30 0.4M
2021-05-28 114.60 115.10 114.20 114.30 0.2M
2021-05-27 113.70 115.00 112.80 114.50 0.6M
2021-05-26 114.40 114.60 113.20 113.70 0.2M
2021-05-25 114.90 115.00 113.60 113.80 0.4M
2021-05-24 114.60 114.90 113.00 114.90 0.2M
2021-05-21 116.00 116.00 114.20 114.60 0.2M
2021-05-20 114.00 115.70 113.50 115.70 0.3M
2021-05-19 115.20 115.20 113.60 114.00 0.3M
2021-05-18 115.50 116.80 115.20 115.80 0.2M
2021-05-17 114.80 115.60 114.50 115.30 0.3M
2021-05-14 115.40 115.80 113.20 114.50 0.3M
2021-05-12 112.70 114.40 112.50 114.40 0.3M
2021-05-11 115.00 115.00 112.20 112.80 0.4M
2021-05-10 117.50 117.90 115.20 116.00 0.6M
2021-05-07 120.00 121.00 116.20 116.80 1.3M
2021-05-06 124.50 126.30 120.50 124.80 1.3M
2021-05-05 123.50 124.70 122.70 124.70 0.3M
2021-05-04 124.00 125.30 122.70 122.70 0.3M
2021-05-03 122.70 124.30 121.50 124.10 0.3M
2021-04-30 124.50 124.80 122.20 122.30 0.2M
2021-04-29 123.00 124.30 122.80 124.30 0.3M
2021-04-28 122.00 123.00 119.90 122.50 0.5M
2021-04-27 123.50 123.80 121.10 121.80 0.3M
2021-04-26 120.90 124.00 120.90 123.30 0.5M
2021-04-23 120.30 121.70 119.90 120.70 0.5M
2021-04-22 120.00 121.50 119.70 120.40 0.5M
2021-04-21 118.50 120.00 118.10 119.40 0.5M
2021-04-20 117.50 119.10 116.70 118.20 0.4M
2021-04-19 120.90 121.50 117.30 117.50 0.5M
2021-04-16 119.80 121.10 119.60 120.90 0.3M
2021-04-15 118.40 120.20 118.00 119.80 0.4M
2021-04-14 117.40 119.10 116.60 118.40 0.4M
2021-04-13 114.70 117.70 114.50 117.40 0.3M
2021-04-12 115.60 116.40 114.40 114.70 0.4M
2021-04-09 114.20 115.60 113.90 115.00 0.4M
2021-04-08 113.30 114.70 113.10 113.80 0.3M
2021-04-07 110.40 113.40 110.10 112.70 0.4M
2021-04-06 108.40 111.30 108.30 110.40 0.6M
2021-04-01 106.00 107.40 105.90 107.30 0.2M
2021-03-31 106.60 107.10 105.50 105.60 0.4M
2021-03-30 106.00 106.60 105.20 106.10 0.2M
2021-03-29 106.80 107.00 105.40 105.80 0.3M
2021-03-26 106.20 107.10 105.80 106.20 0.3M
2021-03-25 106.20 106.70 104.60 105.40 0.2M
2021-03-24 105.70 106.40 105.30 106.10 0.2M
2021-03-23 105.00 106.10 104.30 106.10 0.3M
2021-03-22 105.50 106.10 104.70 105.30 0.3M
2021-03-19 104.70 105.60 104.20 105.50 0.8M
2021-03-18 106.40 107.00 104.70 105.30 0.4M
2021-03-17 107.70 107.70 105.90 106.30 0.6M
2021-03-16 107.40 109.00 107.40 107.70 0.5M
2021-03-15 107.80 108.30 106.60 106.80 0.4M
2021-03-12 107.90 108.20 106.80 107.50 0.4M
2021-03-11 108.20 108.70 106.80 107.90 0.8M
2021-03-10 108.10 108.80 107.00 107.80 2.2M
2021-03-09 107.00 108.80 106.60 107.90 0.3M
2021-03-08 107.00 107.60 106.00 107.40 0.5M
2021-03-05 104.00 106.60 103.30 106.30 0.4M
2021-03-04 106.00 106.50 104.60 105.20 0.3M
2021-03-03 103.90 106.40 103.90 106.40 0.5M
2021-03-02 102.60 105.80 102.60 103.80 0.5M
2021-03-01 100.20 102.50 100.20 102.50 0.3M
2021-02-26 99.75 101.40 98.75 100.10 0.4M
2021-02-25 99.40 101.90 99.40 101.00 0.4M
2021-02-24 98.10 99.70 98.10 99.30 0.4M
2021-02-23 98.80 99.70 96.35 97.95 0.4M
2021-02-22 97.85 98.95 97.15 98.80 0.3M
2021-02-19 96.80 98.20 96.80 98.10 0.2M
2021-02-18 97.50 98.45 96.80 96.80 0.4M
2021-02-17 97.85 98.10 97.05 97.50 0.3M
2021-02-16 99.55 99.60 97.80 97.95 0.2M
2021-02-15 99.90 99.95 99.00 99.55 0.3M
2021-02-12 99.95 100.40 98.80 99.15 0.2M
2021-02-11 99.50 101.20 99.05 99.95 0.4M
2021-02-10 100.00 100.10 98.45 99.50 0.4M
2021-02-09 101.00 101.00 98.65 99.95 0.4M
2021-02-08 102.60 102.60 100.90 101.00 0.4M
2021-02-05 101.30 102.00 99.80 101.80 0.6M
2021-02-04 100.00 102.10 98.60 100.70 0.7M
2021-02-03 97.00 98.60 96.60 98.00 0.6M
2021-02-02 96.10 96.80 95.65 96.70 0.3M
2021-02-01 93.65 95.25 93.55 95.25 0.3M
2021-01-29 92.95 94.10 91.90 93.25 0.4M
2021-01-28 94.00 94.60 91.35 93.85 0.4M
2021-01-27 95.50 95.70 94.25 94.55 0.4M
2021-01-26 96.10 96.90 95.15 95.60 0.3M
2021-01-25 98.25 98.80 95.90 96.10 0.4M
2021-01-22 98.90 99.20 97.55 97.75 0.5M
2021-01-21 99.00 100.60 98.55 98.90 0.5M
2021-01-20 100.00 100.70 99.00 99.00 0.5M
2021-01-19 98.95 101.40 98.80 99.70 0.7M
2021-01-18 96.50 100.90 96.50 98.45 0.7M
2021-01-15 95.25 95.65 94.55 95.40 0.4M
2021-01-14 93.20 95.45 93.10 95.40 0.5M
2021-01-13 92.40 93.75 91.95 93.20 0.3M
2021-01-12 91.60 92.70 91.10 92.50 0.3M
2021-01-11 93.30 93.85 91.60 91.60 0.4M
2021-01-08 91.70 93.50 91.65 93.10 0.5M
2021-01-07 91.20 92.40 90.80 91.35 0.5M
2021-01-05 90.35 91.40 90.05 90.95 0.2M
2021-01-04 90.80 91.80 89.95 90.30 0.4M