Peab AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 67.300 | 69.200 | 67.300 | 68.925 | 66.561 | 10,455 |
| 2024-06-10 | 66.825 | 67.300 | 65.800 | 66.875 | 64.581 | 4,816 |
| 2024-06-07 | 68.200 | 68.200 | 67.100 | 67.325 | 65.016 | 4,821 |
| 2024-06-06 | 67.925 | 67.925 | 67.925 | 67.925 | 65.595 | 0 |
| 2024-06-05 | 67.650 | 68.850 | 67.650 | 67.925 | 65.595 | 7,946 |
| 2024-06-04 | 67.725 | 67.750 | 67.300 | 67.400 | 65.088 | 10,710 |
| 2024-06-03 | 69.125 | 69.350 | 67.300 | 67.700 | 65.378 | 7,488 |
| 2024-05-31 | 67.600 | 68.150 | 67.000 | 68.150 | 65.812 | 5,612 |
| 2024-05-30 | 66.900 | 67.700 | 66.750 | 67.625 | 65.305 | 8,404 |
| 2024-05-29 | 68.600 | 68.600 | 66.750 | 66.925 | 64.629 | 3,342 |
| 2024-05-28 | 69.475 | 70.000 | 68.850 | 69.400 | 67.019 | 6,940 |
| 2024-05-24 | 68.375 | 69.350 | 67.850 | 69.075 | 66.706 | 8,553 |
| 2024-05-23 | 68.900 | 69.150 | 68.250 | 68.775 | 66.416 | 1,374 |
| 2024-05-22 | 68.400 | 68.550 | 67.300 | 68.350 | 66.005 | 8,339 |
| 2024-05-21 | 68.375 | 68.650 | 67.700 | 67.950 | 65.619 | 16,103 |
| 2024-05-20 | 69.150 | 69.700 | 68.525 | 68.525 | 66.174 | 5,590 |
| 2024-05-17 | 69.250 | 69.600 | 68.800 | 69.075 | 66.706 | 5,448 |
| 2024-05-16 | 70.450 | 70.450 | 69.650 | 70.150 | 67.744 | 454,589 |
| 2024-05-15 | 69.975 | 70.400 | 69.900 | 70.225 | 67.816 | 8,172 |
| 2024-05-14 | 69.275 | 69.900 | 68.950 | 69.650 | 67.261 | 13,026 |
| 2024-05-13 | 68.650 | 69.400 | 68.500 | 69.200 | 66.826 | 16,068 |
| 2024-05-10 | 68.525 | 69.200 | 67.900 | 68.675 | 66.319 | 220,161 |
| 2024-05-09 | 68.550 | 68.550 | 68.550 | 68.550 | 66.199 | 0 |
| 2024-05-08 | 68.450 | 68.550 | 67.450 | 68.550 | 66.199 | 3,901 |
| 2024-05-07 | 67.725 | 68.600 | 67.100 | 68.550 | 66.199 | 19,244 |
| 2024-05-03 | 68.450 | 68.850 | 67.650 | 68.500 | 64.703 | 14,279 |
| 2024-05-02 | 67.975 | 68.100 | 66.950 | 67.725 | 63.971 | 2,011,378 |
| 2024-05-01 | 66.750 | 66.750 | 66.750 | 66.750 | 63.050 | 0 |
| 2024-04-30 | 67.275 | 68.050 | 66.750 | 66.750 | 63.050 | 6,503 |
| 2024-04-29 | 64.950 | 66.850 | 64.950 | 66.750 | 63.050 | 6,204 |
| 2024-04-26 | 62.750 | 64.275 | 62.750 | 64.275 | 60.712 | 16,598 |
| 2024-04-25 | 63.350 | 63.750 | 61.900 | 61.900 | 58.469 | 24,223 |
| 2024-04-24 | 63.525 | 63.750 | 62.750 | 63.450 | 59.933 | 16,244 |
| 2024-04-23 | 62.950 | 63.296 | 62.750 | 62.875 | 59.390 | 174,855 |
| 2024-04-22 | 61.925 | 63.100 | 61.450 | 62.600 | 59.130 | 13,921 |
| 2024-04-19 | 61.000 | 62.000 | 60.450 | 61.425 | 58.020 | 24,189 |
| 2024-04-18 | 60.425 | 61.849 | 60.100 | 61.550 | 58.138 | 13,519 |
| 2024-04-17 | 60.839 | 60.839 | 59.800 | 60.250 | 56.910 | 18,248 |
| 2024-04-16 | 60.675 | 61.200 | 60.550 | 61.200 | 57.808 | 19,763 |
| 2024-04-15 | 61.350 | 61.800 | 60.200 | 61.250 | 57.855 | 42,586 |
| 2024-04-12 | 64.075 | 64.850 | 62.923 | 63.275 | 59.767 | 8,236 |
| 2024-04-11 | 63.800 | 63.800 | 62.350 | 63.075 | 59.579 | 38,282 |
| 2024-04-10 | 63.900 | 64.550 | 62.500 | 62.825 | 59.342 | 28,909 |
| 2024-04-09 | 63.975 | 64.350 | 63.000 | 63.950 | 60.405 | 12,383 |
| 2024-04-08 | 64.650 | 64.650 | 63.950 | 63.950 | 60.405 | 19,960 |
| 2024-04-05 | 65.725 | 66.300 | 64.850 | 64.950 | 61.350 | 84,973 |
| 2024-04-04 | 67.100 | 67.550 | 66.150 | 67.100 | 63.380 | 12,818 |
| 2024-04-03 | 66.100 | 66.300 | 65.200 | 65.550 | 61.916 | 10,925 |
| 2024-04-02 | 67.575 | 67.600 | 65.602 | 66.200 | 62.530 | 22,415 |
| 2024-03-28 | 66.650 | 67.500 | 66.150 | 66.150 | 62.483 | 6,891 |
| 2024-03-27 | 65.350 | 66.800 | 65.350 | 66.150 | 62.483 | 18,693 |
| 2024-03-26 | 64.450 | 65.150 | 64.450 | 64.950 | 61.350 | 3,615 |
| 2024-03-25 | 63.400 | 64.375 | 63.400 | 64.375 | 60.807 | 13,805 |
| 2024-03-22 | 62.602 | 63.550 | 62.602 | 63.075 | 59.579 | 27,469 |
| 2024-03-21 | 62.500 | 63.200 | 62.500 | 62.600 | 59.130 | 22,792 |
| 2024-03-20 | 61.925 | 62.100 | 61.250 | 61.850 | 58.421 | 4,651 |
| 2024-03-19 | 60.150 | 62.150 | 60.150 | 62.100 | 58.658 | 20,850 |
| 2024-03-18 | 60.275 | 61.500 | 59.900 | 60.875 | 57.501 | 17,993 |
| 2024-03-15 | 59.875 | 60.500 | 59.350 | 60.325 | 56.981 | 16,598 |
| 2024-03-14 | 59.050 | 61.050 | 59.050 | 59.925 | 56.603 | 26,742 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-27 | 1.2500 SEK |
| 2025-05-07 | 1.5000 SEK |
| 2024-05-07 | 1.5000 SEK |
| 2023-05-05 | 4.0000 SEK |
| 2022-05-06 | 5.0000 SEK |
| 2021-05-07 | 4.5000 SEK |
| 2019-05-10 | 3.8963 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.