Peab AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	58.175	58.500	57.750	58.325	55.092	131,501
2024-03-12	58.200	58.750	58.000	58.200	54.974	12,248
2024-03-11	57.800	58.400	57.750	58.050	54.832	26,736
2024-03-08	57.200	58.400	56.950	58.375	55.139	32,138
2024-03-07	55.950	57.100	55.400	56.950	53.793	17,007
2024-03-06	55.825	56.950	55.650	56.225	53.108	12,864
2024-03-05	55.750	56.400	55.650	55.950	52.849	35,926
2024-03-04	57.450	57.450	56.196	56.225	53.108	19,066
2024-03-01	57.625	57.956	57.300	57.575	54.383	19,990
2024-02-29	56.600	57.550	56.350	57.550	54.360	15,252
2024-02-28	57.100	57.100	56.150	56.600	53.463	13,226
2024-02-27	56.725	57.450	56.650	57.200	54.029	22,998
2024-02-26	57.100	57.100	56.475	56.475	53.344	37,222
2024-02-23	56.500	57.393	56.500	57.050	53.888	19,241
2024-02-22	57.100	57.350	56.100	56.950	53.793	25,945
2024-02-21	56.900	57.000	56.000	56.300	53.179	27,663
2024-02-20	57.650	57.650	56.550	57.000	53.840	74,472
2024-02-19	58.325	58.405	57.900	58.375	55.139	22,466
2024-02-16	58.900	58.900	58.500	58.800	55.541	21,749
2024-02-15	58.100	59.400	57.650	59.075	55.800	59,810
2024-02-14	55.675	57.850	55.500	57.150	53.982	73,549
2024-02-13	55.550	55.750	54.150	54.400	51.384	22,458
2024-02-12	54.650	55.525	54.650	55.525	52.447	44,384
2024-02-09	54.600	55.000	53.952	54.225	51.219	27,782
2024-02-08	54.750	54.750	53.750	54.600	51.573	42,746
2024-02-07	54.825	54.950	53.800	54.100	51.101	52,871
2024-02-06	54.300	54.802	53.900	54.250	51.243	48,993
2024-02-05	53.725	54.300	53.450	53.775	50.794	78,740
2024-02-02	52.425	53.800	51.200	53.325	50.369	46,459
2024-02-01	51.475	52.550	51.050	51.525	48.669	36,345
2024-01-31	50.840	51.850	50.650	51.450	48.598	76,217
2024-01-30	50.452	51.200	50.452	50.840	48.022	12,847
2024-01-29	49.915	50.100	49.120	50.005	47.233	17,671
2024-01-26	50.020	50.200	48.760	50.000	47.228	131,905
2024-01-25	48.820	50.150	48.560	49.905	47.139	37,052
2024-01-24	48.910	49.245	48.200	48.410	45.727	6,524
2024-01-23	46.890	48.530	46.440	48.530	45.840	188,769
2024-01-22	46.070	47.200	45.980	46.630	44.045	70,245
2024-01-19	45.820	48.580	45.320	46.160	43.601	181,991
2024-01-18	51.300	53.101	51.300	52.800	49.873	21,125
2024-01-17	51.500	51.500	50.650	51.250	48.409	13,508
2024-01-16	52.600	53.250	51.950	52.300	49.401	13,094
2024-01-15	53.750	53.750	52.300	52.500	49.590	6,855
2024-01-12	53.975	54.650	53.875	53.875	50.889	5,390
2024-01-11	54.800	54.950	53.500	53.575	50.605	12,123
2024-01-10	54.375	54.500	53.600	53.950	50.959	7,059
2024-01-09	55.500	55.500	54.600	54.975	51.928	73,211
2024-01-08	54.700	55.354	54.450	55.175	52.116	14,915
2024-01-05	54.750	55.325	54.150	55.325	52.258	9,532
2024-01-04	55.050	55.650	54.800	55.325	52.258	12,975
2024-01-03	56.400	56.400	54.775	54.775	51.739	15,801
2024-01-02	57.450	57.850	56.900	57.000	53.840	4,397
2023-12-29	57.175	57.300	56.850	57.275	54.100	14,417
2023-12-28	57.125	57.125	56.650	57.125	53.958	5,275
2023-12-27	57.750	58.000	56.750	56.750	53.604	42,189
2023-12-22	56.400	57.654	56.200	56.500	53.368	282,199
2023-12-21	56.325	56.500	55.300	56.000	52.896	21,455
2023-12-20	56.900	57.000	56.000	57.000	53.840	12,929
2023-12-19	56.650	57.600	56.650	56.825	53.675	8,946
2023-12-18	56.900	57.400	55.906	56.600	53.463	17,246

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.