Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	46.680	46.680	45.100	45.390	42.874	14,898
2023-09-21	47.430	47.600	46.440	47.040	44.432	30,593
2023-09-20	47.280	47.960	47.280	47.540	44.905	33,274
2023-09-19	46.930	47.580	46.873	47.260	44.640	24,609
2023-09-18	47.500	47.500	46.820	47.040	44.432	57,056
2023-09-15	46.860	47.520	46.840	47.150	44.536	21,482
2023-09-14	45.370	46.760	45.280	46.540	43.960	23,981
2023-09-13	44.480	45.340	44.300	45.260	42.751	223,266
2023-09-12	45.470	45.540	44.440	44.590	42.118	47,343
2023-09-11	44.380	45.500	44.380	45.380	42.864	27,520
2023-09-08	44.090	44.180	43.800	44.150	41.703	14,733
2023-09-07	44.350	44.520	44.160	44.390	41.929	12,323
2023-09-06	44.180	45.080	44.100	44.890	42.402	13,208
2023-09-05	44.100	44.780	43.940	44.540	42.071	30,754
2023-09-04	43.830	44.080	43.540	43.620	41.202	5,932
2023-09-01	43.970	43.970	43.680	43.970	41.533	12,967
2023-08-31	44.530	44.530	44.530	44.530	42.062	14,147
2023-08-30	43.870	44.000	43.620	43.890	41.457	4,704
2023-08-29	43.180	43.700	43.060	43.500	41.089	223,083
2023-08-25	41.780	42.540	41.780	42.340	39.993	12,359
2023-08-24	42.480	43.200	42.000	42.400	40.050	21,106
2023-08-23	42.620	43.020	42.500	42.540	40.182	7,155
2023-08-22	42.190	42.620	42.000	42.420	40.069	762,780
2023-08-21	42.740	42.740	41.680	41.680	39.370	14,251
2023-08-18	43.160	43.160	42.520	43.020	40.635	21,719
2023-08-17	43.800	43.800	43.300	43.340	40.938	14,370
2023-08-16	44.270	44.400	44.060	44.130	41.684	11,639
2023-08-15	44.920	44.996	44.120	44.170	41.722	101,029
2023-08-14	44.700	45.200	44.320	45.030	42.534	16,035
2023-08-11	44.840	45.180	44.340	45.130	42.628	125,316
2023-08-10	45.620	45.620	45.620	45.620	43.091	44,355
2023-08-09	45.100	45.300	44.860	45.110	42.609	12,604
2023-08-08	45.150	45.520	44.560	44.690	42.213	12,404
2023-08-07	45.740	45.740	45.200	45.300	42.789	20,379
2023-08-04	45.470	46.500	45.320	46.090	43.535	114,337
2023-08-03	45.300	45.700	44.960	45.530	43.006	17,441
2023-08-02	45.910	46.120	45.480	45.840	43.299	72,372
2023-08-01	46.780	46.780	46.260	46.580	43.998	13,107
2023-07-31	46.860	46.860	46.380	46.630	44.045	4,241
2023-07-28	46.880	46.880	46.280	46.770	44.177	11,616
2023-07-27	47.480	47.480	46.857	46.890	44.291	16,062
2023-07-26	47.060	47.200	46.560	46.820	44.225	765,059
2023-07-25	46.800	47.380	46.760	46.910	44.310	19,892
2023-07-24	45.600	47.460	45.600	46.980	44.376	31,100
2023-07-21	44.930	45.660	44.800	45.240	42.732	31,484
2023-07-20	43.940	45.040	43.884	44.660	42.184	353,096
2023-07-19	44.400	45.080	44.260	44.690	42.213	146,600
2023-07-18	43.910	44.580	43.860	44.210	41.759	14,421
2023-07-17	43.490	44.020	42.780	43.660	41.240	47,501
2023-07-14	47.720	47.720	44.720	45.130	42.628	21,368
2023-07-13	48.320	48.500	47.800	48.110	45.443	37,485
2023-07-12	47.620	48.680	46.900	48.550	45.859	48,033
2023-07-11	46.350	47.280	45.960	47.210	44.593	49,940
2023-07-10	46.190	46.380	45.870	45.870	43.327	21,220
2023-07-07	46.500	46.500	45.560	46.310	43.743	23,510
2023-07-06	47.350	47.420	45.940	45.970	43.422	27,463
2023-07-05	47.610	48.160	47.410	47.410	44.782	55,062
2023-07-04	46.520	48.380	46.520	48.240	45.566	39,645
2023-07-03	44.800	46.340	44.800	46.270	43.705	65,472
2023-06-30	42.860	43.220	42.860	43.200	40.805	10,445

← NewerPage 14 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.