Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	42.860	43.220	42.860	43.200	40.805	10,445
2023-06-29	42.720	42.900	42.300	42.530	40.172	106,418
2023-06-28	43.140	43.200	42.400	42.400	40.050	35,632
2023-06-27	42.210	42.480	41.480	42.260	39.917	22,602
2023-06-26	41.890	42.100	41.400	41.610	39.303	29,617
2023-06-23	42.000	42.000	42.000	42.000	39.672	0
2023-06-22	40.960	42.160	40.960	42.000	39.672	16,921
2023-06-21	41.640	41.640	40.860	41.240	38.954	12,337
2023-06-20	42.010	42.320	41.240	41.690	39.379	48,204
2023-06-19	42.940	42.940	42.180	42.180	39.842	261,575
2023-06-16	44.900	44.900	42.780	43.260	40.862	64,110
2023-06-15	46.700	46.700	44.680	45.100	42.600	59,158
2023-06-14	46.690	47.420	46.600	47.120	44.508	161,323
2023-06-13	46.580	47.320	46.580	46.860	44.262	37,064
2023-06-12	46.720	46.720	46.040	46.300	43.733	37,239
2023-06-09	45.880	46.560	45.600	46.500	43.922	31,965
2023-06-08	47.040	47.040	45.800	46.060	43.507	68,153
2023-06-07	47.050	47.200	46.700	47.070	44.461	21,795
2023-06-06	46.840	46.840	46.840	46.840	44.244	0
2023-06-05	46.530	47.080	46.440	46.840	44.244	28,979
2023-06-02	44.800	46.345	44.800	46.090	43.535	64,427
2023-06-01	44.840	45.020	44.360	44.480	42.014	21,852
2023-05-31	45.520	45.520	44.520	44.870	42.383	38,487
2023-05-30	46.280	46.800	46.208	46.230	43.667	18,733
2023-05-26	46.660	46.660	46.160	46.510	43.932	80,058
2023-05-25	47.400	47.420	46.660	46.950	44.347	11,634
2023-05-24	48.220	48.220	47.220	47.640	44.999	23,000
2023-05-23	48.100	48.920	48.100	48.640	45.944	42,894
2023-05-22	47.790	47.860	47.080	47.860	45.207	136,293
2023-05-19	48.350	48.640	48.020	48.230	45.556	23,984
2023-05-18	47.920	47.920	47.920	47.920	45.264	0
2023-05-17	47.680	47.945	47.460	47.920	45.264	80,414
2023-05-16	48.360	48.360	47.880	47.920	45.264	28,482
2023-05-15	48.360	49.041	48.360	48.800	46.095	1,224,635
2023-05-12	49.505	49.600	48.000	48.060	45.396	42,383
2023-05-11	48.360	49.360	48.360	49.290	46.558	17,285
2023-05-10	47.290	48.680	47.000	47.720	45.075	62,297
2023-05-09	49.180	49.180	46.460	47.040	44.432	238,029
2023-05-05	48.600	50.055	48.120	49.455	46.714	30,213
2023-05-04	51.625	53.225	50.250	53.225	46.496	92,669
2023-05-03	52.600	52.600	51.450	52.025	45.448	82,652
2023-05-02	54.425	54.500	52.050	52.200	45.601	58,689
2023-04-28	52.350	54.100	52.150	53.700	46.911	634,814
2023-04-27	50.890	52.050	50.750	51.650	45.120	393,023
2023-04-26	51.675	51.900	48.820	51.040	44.588	1,536,676
2023-04-25	53.800	53.800	52.800	53.400	46.649	672,612
2023-04-24	53.650	54.000	53.400	53.650	46.868	34,441
2023-04-21	54.000	54.000	53.400	53.875	47.064	22,772
2023-04-20	54.400	54.800	53.650	54.025	47.195	78,575
2023-04-19	55.350	55.350	53.900	54.375	47.501	92,481
2023-04-18	56.000	56.350	55.150	56.325	49.204	26,357
2023-04-17	56.000	56.500	55.800	56.175	49.073	524,635
2023-04-14	55.150	56.050	55.150	55.800	48.746	65,246
2023-04-13	54.600	55.250	54.250	54.425	47.545	141,302
2023-04-12	54.400	55.150	54.300	54.650	47.741	59,102
2023-04-11	52.725	54.250	52.500	53.900	47.086	43,829
2023-04-06	51.250	52.300	51.100	51.100	44.640	64,389
2023-04-05	52.700	52.700	50.600	51.100	44.640	1,449,392
2023-04-04	52.625	54.000	52.350	52.400	45.776	73,166
2023-04-03	51.975	52.800	51.950	52.700	46.038	600,287

← NewerPage 15 of 22 · 1,263 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.