Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	56.550	57.450	56.300	56.700	53.557	38,998
2023-12-14	53.650	56.300	53.650	56.125	53.014	16,622
2023-12-13	51.045	51.550	50.850	50.920	48.097	10,739
2023-12-12	51.950	51.950	50.950	51.150	48.315	5,207
2023-12-11	51.575	51.800	51.250	51.450	48.598	5,237
2023-12-08	51.550	52.100	51.050	51.350	48.504	43,195
2023-12-07	50.650	51.550	50.100	51.045	48.215	7,465
2023-12-06	51.230	51.550	50.300	50.995	48.168	34,153
2023-12-05	49.920	51.600	49.920	50.740	47.927	17,304
2023-12-04	49.940	50.600	49.620	49.750	46.992	19,571
2023-12-01	49.710	50.100	49.180	49.885	47.120	18,110
2023-11-30	49.980	49.980	48.880	49.315	46.581	18,449
2023-11-29	49.783	50.450	49.783	49.945	47.176	12,267
2023-11-28	49.350	49.400	48.810	48.810	46.104	10,690
2023-11-27	49.980	50.200	49.660	50.050	47.276	11,416
2023-11-24	49.900	50.253	49.520	50.040	47.266	23,291
2023-11-23	49.680	50.800	49.680	50.100	47.323	7,972
2023-11-22	48.290	49.340	48.200	48.995	46.279	29,094
2023-11-21	49.080	50.250	48.040	48.080	45.415	25,437
2023-11-20	49.380	49.380	48.560	48.940	46.227	28,049
2023-11-17	48.400	49.860	48.400	48.980	46.265	24,810
2023-11-16	47.710	48.280	47.580	47.610	44.971	39,417
2023-11-15	48.440	49.680	47.720	47.720	45.075	45,066
2023-11-14	45.160	48.340	45.160	48.340	45.660	49,700
2023-11-13	44.780	45.100	44.680	44.910	42.421	4,475
2023-11-10	44.960	44.960	44.380	44.380	41.920	20,539
2023-11-09	43.840	45.260	43.820	45.000	42.506	25,217
2023-11-08	44.080	44.140	43.759	43.850	41.419	4,360
2023-11-07	43.940	44.360	43.660	44.020	41.580	25,397
2023-11-06	44.723	44.723	44.100	44.150	41.703	10,239
2023-11-03	44.190	44.820	43.660	43.660	41.240	5,295
2023-11-02	43.600	44.180	43.600	43.660	41.240	28,340
2023-11-01	41.390	42.540	41.106	42.450	40.097	39,867
2023-10-31	40.140	41.600	40.140	41.570	39.266	19,944
2023-10-30	41.860	41.860	39.740	40.200	37.972	92,956
2023-10-27	40.540	42.260	40.540	41.940	39.615	140,717
2023-10-26	39.350	40.750	39.080	40.750	38.491	37,067
2023-10-25	43.630	43.680	38.780	39.360	37.178	80,167
2023-10-24	43.120	43.500	43.120	43.120	40.730	1,420
2023-10-23	42.600	42.744	41.920	42.550	40.191	23,557
2023-10-20	43.000	43.000	42.000	42.760	40.390	14,131
2023-10-19	43.160	43.700	43.160	43.410	41.004	23,526
2023-10-18	44.300	44.400	43.339	43.410	41.004	8,317
2023-10-17	44.700	44.700	43.800	44.030	41.589	18,082
2023-10-16	44.330	44.920	44.280	44.870	42.383	29,421
2023-10-13	45.470	45.500	44.300	44.590	42.118	16,312
2023-10-12	46.350	46.420	45.380	45.430	42.912	19,276
2023-10-11	46.270	46.340	45.640	46.000	43.450	9,394
2023-10-10	45.960	46.740	45.960	46.170	43.611	18,588
2023-10-09	45.570	45.800	45.503	45.730	43.195	21,960
2023-10-06	44.860	45.580	44.860	45.230	42.723	16,017
2023-10-05	44.680	45.080	44.680	45.040	42.543	27,236
2023-10-04	43.100	44.001	43.100	43.680	41.259	19,308
2023-10-03	43.890	43.980	42.680	42.730	40.361	23,323
2023-10-02	45.110	45.960	43.780	44.160	41.712	25,891
2023-09-29	44.740	45.380	44.740	44.960	42.468	24,707
2023-09-28	43.430	44.240	43.340	44.040	41.599	39,764
2023-09-27	43.100	43.600	43.100	43.160	40.768	30,383
2023-09-26	44.400	44.400	43.103	43.290	40.890	64,784
2023-09-25	45.210	45.580	44.380	45.130	42.628	40,276

← NewerPage 13 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.