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
2023-12-29 57.05 57.45 56.80 57.10 0.3M
2023-12-28 57.00 57.25 56.50 57.05 0.2M
2023-12-27 57.80 58.10 56.55 56.90 0.4M
2023-12-22 56.30 57.75 56.10 57.65 0.4M
2023-12-21 56.50 56.50 55.20 56.30 0.3M
2023-12-20 57.00 57.50 56.00 56.85 0.3M
2023-12-19 56.45 57.65 56.40 56.90 0.5M
2023-12-18 57.40 57.40 55.75 56.45 0.5M
2023-12-15 56.55 57.70 56.10 56.65 1.1M
2023-12-14 52.40 56.80 52.40 56.35 2.2M
2023-12-13 51.00 51.55 50.70 51.10 0.3M
2023-12-12 51.90 52.00 50.80 50.85 0.4M
2023-12-11 51.40 51.85 51.20 51.80 0.2M
2023-12-08 51.50 52.10 50.80 51.35 0.5M
2023-12-07 50.60 51.55 49.98 51.40 0.7M
2023-12-06 51.00 51.65 49.94 50.80 0.6M
2023-12-05 49.74 51.65 49.60 50.75 0.5M
2023-12-04 49.90 50.65 49.60 49.80 0.4M
2023-12-01 49.66 50.15 49.12 49.88 0.3M
2023-11-30 50.00 50.15 48.78 49.36 0.4M
2023-11-29 49.16 50.45 49.16 49.84 0.3M
2023-11-28 49.52 49.56 48.78 49.16 0.4M
2023-11-27 50.00 50.35 49.60 49.70 0.2M
2023-11-24 49.82 50.35 49.52 50.25 0.3M
2023-11-23 49.52 50.90 49.38 49.78 0.6M
2023-11-22 48.20 49.46 48.14 49.24 0.3M
2023-11-21 48.98 50.35 47.92 48.08 0.5M
2023-11-20 49.02 49.52 48.48 48.92 0.4M
2023-11-17 47.84 49.94 47.84 49.02 0.7M
2023-11-16 47.88 48.50 47.40 47.72 0.4M
2023-11-15 48.42 49.86 47.70 47.88 0.6M
2023-11-14 44.98 48.42 44.90 48.42 0.7M
2023-11-13 44.66 45.22 44.58 44.98 0.2M
2023-11-10 45.00 45.04 44.38 44.62 0.2M
2023-11-09 43.82 45.50 43.78 45.12 0.2M
2023-11-08 44.02 44.30 43.64 43.76 0.2M
2023-11-07 43.88 44.50 43.58 44.24 0.3M
2023-11-06 44.76 45.38 43.98 44.14 0.4M
2023-11-03 44.40 44.82 44.22 44.62 0.2M
2023-11-02 42.60 44.42 42.60 43.78 0.6M
2023-11-01 41.40 42.60 40.70 42.38 0.8M
2023-10-31 39.76 41.64 39.76 41.48 0.7M
2023-10-30 41.86 42.26 39.52 39.76 0.9M
2023-10-27 40.00 42.32 39.88 42.00 0.9M
2023-10-26 39.34 40.70 38.86 40.66 0.8M
2023-10-25 43.68 43.68 38.26 39.34 3.3M
2023-10-24 42.72 43.60 42.70 43.20 0.2M
2023-10-23 42.68 42.84 41.84 42.72 0.3M
2023-10-20 43.00 43.30 41.56 42.74 0.6M
2023-10-19 43.20 44.00 43.10 43.50 0.3M
2023-10-18 44.20 44.66 43.34 43.34 0.4M
2023-10-17 44.70 45.00 43.60 44.20 0.3M
2023-10-16 44.38 45.22 44.16 44.70 0.3M
2023-10-13 45.50 45.64 44.12 44.48 0.4M
2023-10-12 46.20 46.64 45.38 45.42 0.3M
2023-10-11 46.12 46.36 45.52 45.98 0.5M
2023-10-10 45.80 46.78 45.80 46.06 0.4M
2023-10-09 45.60 45.96 45.30 45.70 0.3M
2023-10-06 44.86 45.62 44.80 45.62 0.3M
2023-10-05 44.00 45.18 44.00 44.86 0.4M
2023-10-04 42.72 44.10 42.72 44.00 0.5M
2023-10-03 43.88 43.98 42.60 42.70 0.5M
2023-10-02 45.00 46.00 43.72 44.22 0.5M
2023-09-29 44.46 45.48 44.40 44.98 0.4M
2023-09-28 43.42 44.24 43.08 44.16 0.5M
2023-09-27 43.10 43.82 42.84 43.42 0.3M
2023-09-26 45.14 45.14 43.10 43.10 0.6M
2023-09-25 45.00 45.62 44.36 45.18 0.3M
2023-09-22 46.84 46.86 45.10 45.48 0.6M
2023-09-21 47.44 47.68 46.44 46.76 0.5M
2023-09-20 47.14 47.96 47.14 47.82 0.5M
2023-09-19 46.88 47.86 46.82 47.14 0.3M
2023-09-18 47.50 47.72 46.76 47.10 0.3M
2023-09-15 46.90 47.60 46.84 47.44 0.6M
2023-09-14 45.40 46.86 45.22 46.62 0.5M
2023-09-13 44.40 45.44 44.28 45.32 0.4M
2023-09-12 45.50 45.74 44.42 44.54 0.3M
2023-09-11 44.00 45.54 43.84 45.50 0.4M
2023-09-08 44.18 44.46 43.74 44.00 0.2M
2023-09-07 44.40 44.78 44.00 44.26 0.3M
2023-09-06 44.30 45.08 44.00 44.58 0.3M
2023-09-05 43.88 44.78 43.60 44.30 0.4M
2023-09-04 43.72 44.10 43.50 43.58 0.2M
2023-09-01 44.50 44.50 43.50 43.72 0.5M
2023-08-31 43.68 44.60 43.56 44.54 0.3M
2023-08-30 44.00 44.34 43.42 43.68 0.3M
2023-08-29 43.06 43.80 43.02 43.52 0.3M
2023-08-28 42.74 43.08 42.32 43.02 0.1M
2023-08-25 41.70 42.54 41.54 42.18 0.3M
2023-08-24 42.48 43.20 41.92 41.92 0.3M
2023-08-23 42.52 43.04 42.28 42.52 0.2M
2023-08-22 42.00 42.62 41.92 42.38 0.3M
2023-08-21 42.94 42.98 41.62 41.62 0.3M
2023-08-18 43.30 43.30 42.30 42.86 0.4M
2023-08-17 44.00 44.00 43.20 43.34 0.3M
2023-08-16 44.00 44.50 43.98 44.12 0.3M
2023-08-15 45.00 45.00 44.10 44.46 0.4M
2023-08-14 44.54 45.24 44.34 44.82 0.3M
2023-08-11 44.86 45.20 44.38 44.96 0.5M
2023-08-10 45.00 45.80 44.84 45.54 0.3M
2023-08-09 44.80 45.30 44.80 44.94 0.2M
2023-08-08 45.10 45.62 44.46 44.66 0.3M
2023-08-07 46.00 46.02 45.12 45.68 0.3M
2023-08-04 45.72 46.50 45.30 46.26 0.4M
2023-08-03 45.20 45.84 44.80 45.64 0.3M
2023-08-02 46.00 46.14 45.38 45.60 0.3M
2023-08-01 46.90 46.90 46.12 46.42 0.3M
2023-07-31 46.80 46.94 46.22 46.56 0.3M
2023-07-28 46.92 46.94 46.16 46.80 0.3M
2023-07-27 47.50 47.80 46.84 46.84 0.3M
2023-07-26 47.02 47.20 46.50 47.18 0.3M
2023-07-25 46.86 47.50 46.60 47.02 0.8M
2023-07-24 45.06 47.46 45.06 46.64 0.5M
2023-07-21 45.10 45.70 44.72 45.46 0.4M
2023-07-20 44.00 45.10 43.64 45.04 0.7M
2023-07-19 44.26 45.06 44.26 44.50 1.0M
2023-07-18 43.80 44.68 43.62 44.54 0.7M
2023-07-17 43.56 44.08 42.70 43.80 0.9M
2023-07-14 47.98 47.98 44.50 44.90 1.6M
2023-07-13 48.44 48.50 47.76 48.14 0.3M
2023-07-12 47.50 48.70 46.90 48.44 0.4M
2023-07-11 46.20 47.30 45.92 47.10 0.6M
2023-07-10 46.36 46.66 45.82 45.90 0.4M
2023-07-07 46.54 46.54 45.48 46.38 0.4M
2023-07-06 47.40 47.66 45.90 46.00 0.4M
2023-07-05 47.92 48.16 47.30 47.70 0.4M
2023-07-04 46.22 48.40 46.16 48.00 0.8M
2023-07-03 44.30 46.42 44.30 46.22 1.7M
2023-06-30 42.74 43.30 42.62 42.84 0.5M
2023-06-29 42.66 42.92 42.30 42.66 0.4M
2023-06-28 43.06 43.36 42.40 42.66 0.5M
2023-06-27 42.30 42.46 41.44 42.30 0.3M
2023-06-26 41.76 42.18 41.24 41.90 0.4M
2023-06-22 40.80 42.20 40.70 41.76 0.6M
2023-06-21 41.64 41.86 40.78 41.14 0.5M
2023-06-20 42.06 42.36 41.20 41.64 0.6M
2023-06-19 42.94 43.02 42.14 42.14 0.7M
2023-06-16 45.28 45.38 42.78 43.22 2.0M
2023-06-15 46.90 47.10 44.64 45.10 1.3M
2023-06-14 46.60 47.48 46.58 47.08 0.3M
2023-06-13 46.50 47.50 46.50 46.60 0.3M
2023-06-12 46.54 46.72 45.80 46.50 0.3M
2023-06-09 45.90 46.56 45.44 46.50 0.9M
2023-06-08 47.10 47.10 45.74 45.80 0.7M
2023-06-07 46.94 47.20 46.60 47.10 0.6M
2023-06-05 46.50 47.08 46.20 46.62 0.5M
2023-06-02 44.80 46.34 44.80 46.34 0.5M
2023-06-01 44.60 45.04 44.18 44.52 0.4M
2023-05-31 45.72 45.76 44.54 44.54 0.8M
2023-05-30 46.42 46.82 46.16 46.16 0.3M
2023-05-29 46.62 47.24 45.90 45.98 0.4M
2023-05-26 46.70 46.70 46.10 46.54 0.3M
2023-05-25 47.34 47.50 46.40 46.40 0.5M
2023-05-24 48.40 48.40 47.22 47.22 0.5M
2023-05-23 47.76 48.94 47.76 48.70 0.2M
2023-05-22 47.76 47.90 47.00 47.76 0.4M
2023-05-19 48.64 48.66 47.90 47.90 0.5M
2023-05-17 47.76 47.98 47.32 47.60 0.3M
2023-05-16 49.04 49.04 47.78 47.94 0.5M
2023-05-15 48.36 49.04 48.24 49.04 0.3M
2023-05-12 49.34 49.78 47.98 48.28 0.7M
2023-05-11 48.00 49.42 48.00 49.26 0.6M
2023-05-10 47.28 48.66 46.94 47.50 0.6M
2023-05-09 49.18 49.22 46.44 47.20 1.1M
2023-05-08 50.15 50.25 48.96 49.18 0.7M
2023-05-05 48.54 50.10 47.98 50.05 1.5M
2023-05-04 51.70 53.30 49.80 52.75 2.0M
2023-05-03 52.50 52.60 51.40 52.10 0.8M
2023-05-02 54.30 54.45 52.05 52.15 1.0M
2023-04-28 52.40 54.15 52.05 54.15 1.0M
2023-04-27 50.75 52.20 50.70 51.90 0.8M
2023-04-26 51.70 51.95 48.78 50.75 2.5M
2023-04-25 53.80 53.95 52.70 53.55 0.5M
2023-04-24 53.55 53.95 53.40 53.80 0.5M
2023-04-21 54.00 54.15 53.35 53.55 0.6M
2023-04-20 54.50 54.90 53.65 53.95 0.7M
2023-04-19 55.75 55.75 53.75 54.50 0.7M
2023-04-18 56.00 56.40 55.15 55.85 0.5M
2023-04-17 56.00 56.50 55.75 55.95 0.6M
2023-04-14 54.80 56.05 54.80 55.30 0.7M
2023-04-13 54.80 55.25 54.20 54.40 0.6M
2023-04-12 54.40 55.25 54.30 54.40 0.6M
2023-04-11 52.50 54.30 52.50 54.20 0.7M
2023-04-06 51.25 52.40 51.15 52.30 0.3M
2023-04-05 52.50 52.85 50.60 51.25 0.7M
2023-04-04 52.65 54.05 52.30 52.50 0.7M
2023-04-03 52.00 52.80 51.80 52.45 0.5M
2023-03-31 51.50 51.95 50.70 51.85 0.6M
2023-03-30 49.14 51.20 49.14 51.20 0.9M
2023-03-29 48.30 48.92 47.62 48.92 0.8M
2023-03-28 48.76 48.96 47.34 47.80 0.6M
2023-03-27 48.36 48.50 47.64 48.22 0.5M
2023-03-24 49.00 49.00 47.68 47.82 1.1M
2023-03-23 50.15 50.40 48.98 49.08 0.7M
2023-03-22 51.50 51.50 49.98 50.15 0.7M
2023-03-21 51.75 52.05 50.85 51.35 0.6M
2023-03-20 50.65 51.65 49.62 51.35 1.0M
2023-03-17 52.30 53.35 51.05 51.05 1.0M
2023-03-16 52.80 53.20 50.55 52.25 0.8M
2023-03-15 54.00 54.15 52.15 52.20 0.8M
2023-03-14 54.30 55.05 53.90 53.90 0.6M
2023-03-13 55.50 55.75 52.90 54.25 1.1M
2023-03-10 55.00 55.65 54.80 55.35 0.8M
2023-03-09 57.00 57.00 55.40 55.95 1.1M
2023-03-08 56.90 57.20 56.60 56.75 0.5M
2023-03-07 57.05 57.50 56.80 56.95 0.6M
2023-03-06 57.15 57.45 56.50 57.05 0.5M
2023-03-03 56.80 57.25 56.75 57.15 0.5M
2023-03-02 56.90 57.25 56.50 56.80 0.5M
2023-03-01 57.60 57.95 57.00 57.00 0.5M
2023-02-28 57.00 57.85 56.70 57.60 0.4M
2023-02-27 56.40 57.15 56.35 57.00 0.3M
2023-02-24 57.00 57.50 55.90 56.25 0.6M
2023-02-23 56.60 57.30 56.35 56.90 0.5M
2023-02-22 56.70 57.00 55.90 56.55 0.5M
2023-02-21 57.70 58.10 56.65 56.70 0.7M
2023-02-20 58.10 58.70 57.60 57.65 0.5M
2023-02-17 57.50 58.25 57.15 58.10 0.4M
2023-02-16 58.00 58.35 57.10 57.70 0.6M
2023-02-15 57.75 58.10 57.35 57.70 0.4M
2023-02-14 58.20 58.85 57.75 57.95 0.6M
2023-02-13 57.85 58.40 57.40 58.00 0.5M
2023-02-10 57.55 57.85 56.70 57.40 0.8M
2023-02-09 58.05 58.90 57.65 57.75 0.7M
2023-02-08 59.00 59.15 57.80 57.80 1.0M
2023-02-07 58.50 59.10 58.15 58.20 1.3M
2023-02-06 62.15 62.25 58.35 58.35 2.8M
2023-02-03 66.40 66.40 62.10 62.35 3.6M
2023-02-02 68.65 71.10 68.50 71.10 0.7M
2023-02-01 65.65 68.15 65.25 68.15 0.6M
2023-01-31 66.25 66.50 64.70 65.00 0.4M
2023-01-30 67.50 67.50 66.00 66.25 0.4M
2023-01-27 65.00 67.65 64.95 67.50 0.4M
2023-01-26 66.00 66.10 63.65 64.60 0.8M
2023-01-25 66.95 67.25 66.05 66.35 0.3M
2023-01-24 67.50 67.60 66.40 66.85 0.4M
2023-01-23 66.70 67.40 66.50 67.20 0.2M
2023-01-20 65.70 67.00 65.70 66.50 0.2M
2023-01-19 66.00 66.95 65.35 65.70 0.4M
2023-01-18 66.95 67.55 65.70 66.55 0.4M
2023-01-17 67.20 67.45 66.25 66.95 0.2M
2023-01-16 66.00 67.25 65.75 67.20 0.4M
2023-01-13 66.65 67.30 65.40 65.95 0.5M
2023-01-12 64.85 66.80 64.55 66.65 0.4M
2023-01-11 63.05 65.10 62.95 64.50 0.4M
2023-01-10 63.50 64.05 62.95 63.05 0.3M
2023-01-09 63.65 64.00 63.20 63.90 0.4M
2023-01-05 62.90 63.05 62.05 62.60 0.2M
2023-01-04 62.00 62.95 61.50 62.95 0.4M
2023-01-03 60.55 61.20 60.25 61.05 0.3M
2023-01-02 59.65 60.85 59.60 60.45 0.3M