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
2022-12-30 59.60 59.95 59.10 59.10 0.3M
2022-12-29 58.50 59.60 58.05 59.60 0.3M
2022-12-28 58.90 59.20 58.20 58.35 0.2M
2022-12-27 58.75 59.50 58.45 58.90 0.2M
2022-12-23 57.85 59.15 57.85 58.70 0.2M
2022-12-22 58.40 58.65 57.40 57.75 0.3M
2022-12-21 57.45 58.75 57.45 58.40 0.3M
2022-12-20 57.00 57.50 56.25 57.15 0.4M
2022-12-19 58.75 59.25 57.05 57.50 0.4M
2022-12-16 59.60 60.10 58.55 58.75 0.7M
2022-12-15 60.90 61.25 59.00 59.00 0.4M
2022-12-14 61.40 61.85 60.40 61.55 0.4M
2022-12-13 60.60 62.75 59.75 61.40 1.0M
2022-12-12 60.60 60.70 58.90 59.70 1.7M
2022-12-09 59.50 60.95 59.40 60.80 0.3M
2022-12-08 60.25 60.50 58.90 59.50 0.3M
2022-12-07 61.10 61.30 59.65 60.25 0.5M
2022-12-06 62.10 62.30 60.95 61.05 1.3M
2022-12-05 61.80 62.60 61.35 62.15 0.4M
2022-12-02 61.10 61.95 60.55 61.65 0.5M
2022-12-01 61.00 61.80 60.60 61.10 0.5M
2022-11-30 61.25 61.60 59.75 60.10 2.5M
2022-11-29 60.90 61.35 60.50 61.05 0.5M
2022-11-28 61.75 61.75 60.55 60.80 0.4M
2022-11-25 62.05 62.25 61.15 62.00 0.3M
2022-11-24 61.65 63.15 61.55 62.25 0.4M
2022-11-23 61.80 62.05 61.00 61.65 0.3M
2022-11-22 61.65 62.60 61.20 61.80 0.5M
2022-11-21 62.25 62.40 61.40 61.80 0.2M
2022-11-18 62.00 62.90 61.45 62.25 0.4M
2022-11-17 61.80 62.45 61.05 61.05 0.4M
2022-11-16 62.60 63.00 61.10 61.80 0.4M
2022-11-15 62.45 62.75 61.25 62.40 0.5M
2022-11-14 63.25 63.75 61.95 62.45 0.5M
2022-11-11 62.50 63.50 61.80 63.25 0.7M
2022-11-10 60.45 62.35 58.35 62.10 0.6M
2022-11-09 60.35 60.75 59.75 60.45 0.4M
2022-11-08 60.00 60.70 59.60 60.30 0.4M
2022-11-07 59.80 60.60 59.30 60.30 0.4M
2022-11-04 58.35 60.10 58.20 60.10 0.3M
2022-11-03 58.00 59.10 57.25 57.95 0.5M
2022-11-02 59.30 59.80 58.10 58.90 0.6M
2022-11-01 57.40 60.20 57.40 59.25 0.6M
2022-10-31 57.80 58.20 55.15 57.30 0.8M
2022-10-28 57.70 58.30 56.60 57.85 0.4M
2022-10-27 57.20 57.95 56.50 57.60 0.6M
2022-10-26 55.70 57.40 55.60 57.15 0.4M
2022-10-25 54.60 55.75 54.15 55.55 0.4M
2022-10-24 53.85 54.80 53.35 54.55 0.4M
2022-10-21 54.00 54.70 52.95 53.65 0.4M
2022-10-20 55.00 55.10 53.60 54.30 0.4M
2022-10-19 55.70 55.80 54.45 54.45 0.4M
2022-10-18 55.80 56.25 55.35 55.55 0.3M
2022-10-17 53.30 55.05 52.85 54.95 0.3M
2022-10-14 54.10 54.60 53.00 53.55 0.3M
2022-10-13 51.90 52.90 50.90 52.80 0.4M
2022-10-12 53.00 53.05 51.45 51.90 0.4M
2022-10-11 52.50 53.30 51.80 52.95 0.3M
2022-10-10 51.35 53.55 51.25 52.70 0.4M
2022-10-07 53.50 53.75 51.90 52.15 0.3M
2022-10-06 53.20 54.30 53.00 53.60 0.3M
2022-10-05 55.20 55.40 52.45 52.75 0.3M
2022-10-04 54.85 55.20 54.15 55.20 0.4M
2022-10-03 53.10 53.90 51.85 53.75 0.4M
2022-09-30 53.10 53.45 51.35 53.45 0.8M
2022-09-29 54.85 54.85 51.65 52.50 0.5M
2022-09-28 55.45 55.50 53.15 54.85 0.7M
2022-09-27 57.50 57.65 55.45 55.45 0.5M
2022-09-26 58.30 58.50 56.65 56.65 0.8M
2022-09-23 59.20 59.75 57.80 59.30 0.5M
2022-09-22 59.60 60.20 59.20 59.20 0.3M
2022-09-21 59.80 60.80 59.10 60.60 0.6M
2022-09-20 63.70 64.00 59.80 59.80 0.6M
2022-09-19 63.35 63.85 62.65 63.45 0.4M
2022-09-16 63.05 63.65 61.95 63.60 0.5M
2022-09-15 63.70 64.05 63.15 63.30 0.4M
2022-09-14 64.35 65.15 63.05 63.70 0.5M
2022-09-13 68.00 68.00 64.90 65.15 0.4M
2022-09-12 66.20 67.45 66.20 67.35 0.4M
2022-09-09 64.40 66.15 64.35 66.10 0.6M
2022-09-08 63.60 64.35 62.50 64.10 0.6M
2022-09-07 63.40 64.00 62.85 63.30 0.3M
2022-09-06 64.00 65.10 63.35 64.00 0.3M
2022-09-05 63.25 64.15 62.80 63.60 0.3M
2022-09-02 64.45 64.85 63.10 64.85 0.7M
2022-09-01 65.50 65.80 63.75 63.95 0.4M
2022-08-31 66.10 67.10 65.55 65.80 0.4M
2022-08-30 66.20 68.30 65.60 66.00 0.4M
2022-08-29 65.00 66.50 64.40 66.10 0.4M
2022-08-26 68.00 68.00 65.45 65.75 0.4M
2022-08-25 68.00 68.50 66.50 67.40 0.4M
2022-08-24 66.50 67.30 65.65 66.90 0.4M
2022-08-23 65.80 67.65 65.45 66.50 0.4M
2022-08-22 67.00 67.85 65.70 65.80 0.4M
2022-08-19 68.35 69.10 67.65 67.75 0.3M
2022-08-18 68.00 69.45 67.80 68.80 0.4M
2022-08-17 70.45 70.50 68.25 68.30 0.3M
2022-08-16 70.60 70.80 69.95 70.45 0.3M
2022-08-15 71.55 71.75 70.15 70.60 0.3M
2022-08-12 70.75 71.80 70.25 71.45 0.2M
2022-08-11 70.35 71.15 69.85 70.75 0.3M
2022-08-10 66.25 70.60 65.95 70.30 0.5M
2022-08-09 67.50 67.85 66.10 66.45 0.3M
2022-08-08 66.05 68.05 66.05 67.60 0.3M
2022-08-05 67.15 68.00 65.55 65.70 0.5M
2022-08-04 66.75 67.35 66.05 67.15 0.4M
2022-08-03 64.80 66.55 64.65 66.25 0.4M
2022-08-02 66.75 66.75 64.75 65.00 0.4M
2022-08-01 69.05 69.05 66.75 66.95 0.4M
2022-07-29 67.65 69.45 67.55 69.10 0.4M
2022-07-28 66.00 67.45 66.00 67.45 0.3M
2022-07-27 66.05 67.15 65.80 66.00 0.3M
2022-07-26 67.90 67.90 65.95 66.05 0.3M
2022-07-25 67.95 68.60 66.90 67.90 0.3M
2022-07-22 66.80 68.40 66.00 67.95 0.4M
2022-07-21 64.30 67.10 63.75 66.95 0.6M
2022-07-20 65.70 65.70 64.10 64.10 0.4M
2022-07-19 65.00 65.85 64.35 65.35 0.4M
2022-07-18 64.50 65.85 64.35 65.25 0.5M
2022-07-15 62.55 63.70 61.35 63.65 0.4M
2022-07-14 63.95 63.95 61.90 62.70 0.3M
2022-07-13 64.20 64.75 63.00 63.95 0.2M
2022-07-12 62.70 64.40 61.70 64.40 0.4M
2022-07-11 64.05 64.20 62.40 63.20 0.3M
2022-07-08 65.05 65.75 63.75 65.55 0.3M
2022-07-07 63.00 65.10 63.00 65.05 0.3M
2022-07-06 61.55 63.35 61.55 62.90 0.3M
2022-07-05 62.90 63.35 60.05 61.55 0.3M
2022-07-04 63.15 63.20 61.00 62.20 0.4M
2022-07-01 59.20 62.80 58.80 61.85 0.5M
2022-06-30 63.70 63.75 58.85 59.80 0.8M
2022-06-29 65.25 66.05 64.40 64.75 0.3M
2022-06-28 67.00 67.25 65.05 65.80 0.3M
2022-06-27 63.85 65.75 63.85 65.45 0.3M
2022-06-23 64.20 64.30 62.20 62.75 0.2M
2022-06-22 64.50 64.50 62.60 64.00 0.5M
2022-06-21 67.00 67.40 64.50 64.50 0.4M
2022-06-20 66.10 67.55 65.75 66.70 0.3M
2022-06-17 65.15 66.35 64.20 65.85 0.5M
2022-06-16 68.85 68.85 64.45 64.95 0.6M
2022-06-15 67.75 68.75 67.45 68.20 0.5M
2022-06-14 69.55 69.55 66.95 67.00 0.5M
2022-06-13 70.40 70.40 68.15 68.45 0.8M
2022-06-10 72.00 72.50 70.55 70.80 0.4M
2022-06-09 73.80 74.45 72.05 72.05 0.7M
2022-06-08 73.95 74.80 73.55 73.70 0.4M
2022-06-07 74.20 74.95 73.20 73.95 0.5M
2022-06-03 74.00 75.20 73.60 73.70 0.8M
2022-06-02 73.85 74.75 72.75 73.30 0.5M
2022-06-01 74.15 75.10 73.50 73.85 0.9M
2022-05-31 74.30 74.95 73.00 73.70 1.4M
2022-05-30 74.15 76.05 73.80 74.25 0.4M
2022-05-27 72.95 74.15 72.75 73.50 0.8M
2022-05-25 73.00 73.80 72.00 72.00 0.4M
2022-05-24 73.00 74.20 72.00 72.20 0.5M
2022-05-23 72.90 74.40 72.50 73.00 0.6M
2022-05-20 72.00 74.35 71.40 72.20 0.8M
2022-05-19 72.20 72.20 70.25 70.75 0.5M
2022-05-18 74.30 74.95 72.15 72.30 0.4M
2022-05-17 74.00 75.65 73.45 73.95 0.6M
2022-05-16 75.00 75.20 73.20 73.85 0.4M
2022-05-13 73.45 75.40 72.20 75.15 0.8M
2022-05-12 73.85 74.20 70.45 72.50 1.3M
2022-05-11 73.00 74.70 71.80 73.80 0.7M
2022-05-10 71.05 73.45 70.55 72.05 1.1M
2022-05-09 72.10 72.45 68.65 69.65 1.3M
2022-05-06 74.60 75.65 71.70 72.05 2.1M
2022-05-05 91.00 91.05 80.60 80.60 1.6M
2022-05-04 93.10 93.10 87.55 88.60 1.2M
2022-05-03 94.00 94.25 92.10 92.65 0.3M
2022-05-02 94.55 95.65 90.75 93.25 0.5M
2022-04-29 94.80 95.55 93.40 94.55 0.3M
2022-04-28 91.60 94.65 91.60 94.00 0.4M
2022-04-27 89.85 91.15 88.65 90.80 0.4M
2022-04-26 92.55 92.55 89.35 89.50 0.5M
2022-04-25 93.65 94.15 91.60 92.25 0.3M
2022-04-22 95.40 96.15 94.20 94.85 0.3M
2022-04-21 93.00 95.50 92.65 95.35 0.3M
2022-04-20 92.50 93.25 91.30 92.70 0.3M
2022-04-19 96.00 96.05 92.10 93.30 0.4M
2022-04-14 96.30 96.35 95.25 95.60 0.1M
2022-04-13 95.55 96.35 94.45 95.95 0.2M
2022-04-12 95.00 95.55 94.00 95.55 0.3M
2022-04-11 96.15 97.05 95.30 95.75 0.2M
2022-04-08 95.50 96.85 94.75 96.15 0.2M
2022-04-07 95.30 96.95 93.25 95.40 0.4M
2022-04-06 95.10 95.80 93.00 93.95 0.2M
2022-04-05 97.35 97.50 94.75 95.05 0.3M
2022-04-04 96.85 97.40 95.00 97.35 0.2M
2022-04-01 95.00 96.55 94.20 96.25 0.2M
2022-03-31 96.20 97.05 94.60 94.80 0.3M
2022-03-30 97.00 97.10 94.85 95.35 0.2M
2022-03-29 94.95 97.40 94.70 96.80 0.5M
2022-03-28 94.00 94.70 93.05 94.10 0.3M
2022-03-25 93.70 95.00 93.30 94.10 0.2M
2022-03-24 95.00 95.25 92.85 92.85 0.3M
2022-03-23 97.65 98.35 94.80 95.00 0.2M
2022-03-22 99.00 99.65 97.20 97.55 0.3M
2022-03-21 97.55 99.90 97.40 98.65 0.2M
2022-03-18 96.25 97.75 95.75 97.25 0.4M
2022-03-17 96.30 97.00 94.95 96.25 0.3M
2022-03-16 93.10 95.65 93.00 95.45 0.3M
2022-03-15 94.20 94.20 91.70 92.05 0.2M
2022-03-14 93.45 96.55 93.05 94.45 0.3M
2022-03-11 91.00 93.45 90.55 91.65 0.5M
2022-03-10 88.50 91.05 87.75 88.95 0.3M
2022-03-09 87.00 89.50 86.25 88.35 0.3M
2022-03-08 82.50 86.25 81.65 84.70 0.4M
2022-03-07 82.20 84.60 78.90 83.60 0.6M
2022-03-04 86.00 86.35 83.90 84.20 0.4M
2022-03-03 88.30 89.80 87.05 87.20 0.3M
2022-03-02 88.00 88.75 86.10 88.30 0.4M
2022-03-01 92.00 92.00 88.40 88.40 0.3M
2022-02-28 90.00 92.35 88.50 92.10 0.6M
2022-02-25 90.40 92.55 89.40 91.65 0.5M
2022-02-24 90.00 91.80 87.20 89.00 0.6M
2022-02-23 95.95 97.00 93.50 93.55 0.2M
2022-02-22 95.20 97.45 94.30 95.90 0.4M
2022-02-21 101.80 102.20 97.00 97.00 0.5M
2022-02-18 102.80 103.90 101.70 101.80 0.3M
2022-02-17 105.70 106.10 103.70 103.90 0.3M
2022-02-16 106.30 107.70 105.70 106.00 0.2M
2022-02-15 106.90 107.70 106.10 106.30 0.3M
2022-02-14 109.00 109.20 106.50 107.40 0.5M
2022-02-11 111.80 112.50 111.40 111.80 0.2M
2022-02-10 112.80 112.80 110.40 112.30 0.2M
2022-02-09 110.00 112.10 109.50 112.00 0.3M
2022-02-08 113.50 113.70 110.50 111.10 0.3M
2022-02-07 112.30 113.20 108.50 113.10 0.6M
2022-02-04 111.80 115.10 109.90 110.90 0.6M
2022-02-03 107.70 108.20 105.90 107.30 0.3M
2022-02-02 107.50 108.40 107.00 107.70 0.1M
2022-02-01 105.40 107.30 105.30 107.00 0.2M
2022-01-31 104.70 105.70 103.80 104.10 0.2M
2022-01-28 102.90 103.90 101.50 103.90 0.2M
2022-01-27 102.50 104.00 101.20 102.90 0.3M
2022-01-26 102.00 103.20 101.30 102.50 0.3M
2022-01-25 101.80 103.30 99.75 100.90 0.4M
2022-01-24 105.60 105.60 100.60 101.30 0.4M
2022-01-21 108.00 108.30 105.50 106.20 0.2M
2022-01-20 107.90 110.10 107.30 109.20 0.3M
2022-01-19 106.30 109.10 105.00 107.90 0.3M
2022-01-18 109.50 109.50 106.10 106.50 0.3M
2022-01-17 108.50 110.00 108.10 109.30 0.4M
2022-01-14 109.00 109.00 107.20 107.50 0.2M
2022-01-13 108.90 110.50 108.40 110.00 0.2M
2022-01-12 109.30 109.30 107.20 108.70 0.1M
2022-01-11 109.40 109.50 106.50 108.40 0.3M
2022-01-10 112.60 112.70 108.60 109.40 0.3M
2022-01-07 115.00 115.00 112.00 112.60 0.2M
2022-01-05 114.80 115.40 114.30 115.30 0.1M
2022-01-04 114.20 115.40 114.00 114.50 0.2M
2022-01-03 114.10 114.50 112.90 114.10 0.1M