Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	51.650	51.950	50.850	51.450	44.946	99,275
2023-03-30	49.460	51.200	49.460	50.995	44.548	54,235
2023-03-29	48.170	48.925	47.600	48.440	42.316	49,035
2023-03-28	48.620	48.940	47.300	47.560	41.547	109,241
2023-03-27	48.280	48.420	47.760	48.320	42.211	99,759
2023-03-24	48.880	48.880	47.660	47.910	41.853	56,592
2023-03-23	50.125	50.150	48.990	48.990	42.797	62,927
2023-03-22	51.200	51.200	50.149	50.450	44.072	87,822
2023-03-21	51.675	52.000	50.940	50.940	44.500	45,765
2023-03-20	50.595	51.650	49.980	51.500	44.989	47,532
2023-03-17	52.475	53.350	51.045	51.350	44.858	89,263
2023-03-16	52.875	52.950	50.850	52.325	45.710	74,109
2023-03-15	54.125	54.125	52.200	54.125	47.283	72,540
2023-03-14	54.425	55.050	54.000	54.350	47.479	45,071
2023-03-13	55.600	55.600	53.150	54.575	47.676	44,777
2023-03-10	55.075	55.650	54.900	55.050	48.091	59,180
2023-03-09	56.700	56.700	55.400	56.000	48.921	55,436
2023-03-08	56.875	57.150	56.700	57.100	49.881	30,801
2023-03-07	57.000	57.450	56.850	56.950	49.750	63,920
2023-03-06	57.100	57.100	56.650	56.825	49.641	38,517
2023-03-03	56.875	57.250	56.800	57.175	49.947	64,073
2023-03-02	56.750	57.200	56.650	56.900	49.707	56,082
2023-03-01	57.675	57.950	57.000	57.150	49.925	116,272
2023-02-28	57.100	57.800	56.750	57.425	50.165	74,333
2023-02-27	56.650	57.100	56.650	56.775	49.598	32,512
2023-02-24	57.050	57.400	55.950	56.100	49.008	80,287
2023-02-23	56.600	57.300	56.300	57.275	50.034	51,167
2023-02-22	56.625	56.900	56.050	56.250	49.139	193,018
2023-02-21	57.825	58.000	56.650	57.200	49.969	70,741
2023-02-20	58.125	58.650	57.600	57.950	50.624	67,459
2023-02-17	57.375	58.200	57.200	58.050	50.711	113,806
2023-02-16	58.100	58.300	57.200	57.575	50.296	381,989
2023-02-15	57.875	58.100	57.400	57.750	50.449	100,448
2023-02-14	58.300	58.850	57.800	58.300	50.930	105,216
2023-02-13	57.700	58.350	57.400	58.150	50.799	21,269
2023-02-10	57.525	57.800	56.750	57.475	50.209	203,372
2023-02-09	58.000	58.900	57.650	57.650	50.362	151,546
2023-02-08	58.850	59.100	57.800	58.150	50.799	208,633
2023-02-07	58.575	58.950	58.200	58.200	50.842	271,089
2023-02-06	61.950	61.950	58.350	58.875	51.432	315,746
2023-02-03	65.800	65.800	62.350	62.700	54.773	290,124
2023-02-02	68.525	71.100	68.450	70.425	61.522	124,333
2023-02-01	65.850	68.100	65.850	67.875	59.294	24,173
2023-01-31	66.350	66.350	64.700	65.125	56.892	22,432
2023-01-30	67.200	67.200	66.050	66.350	57.962	63,800
2023-01-27	65.125	67.550	65.100	67.275	58.770	17,161
2023-01-26	66.000	66.000	63.700	64.525	56.368	42,941
2023-01-25	67.050	67.100	66.100	66.650	58.224	14,202
2023-01-24	67.350	67.550	66.600	67.050	58.574	35,916
2023-01-23	66.825	67.300	66.650	67.050	58.574	22,722
2023-01-20	65.900	66.900	65.700	66.600	58.180	76,659
2023-01-19	66.125	66.750	65.400	66.425	58.028	26,267
2023-01-18	66.925	67.500	65.750	66.875	58.421	56,436
2023-01-17	67.200	67.200	66.400	67.200	58.705	32,760
2023-01-16	66.225	67.200	65.800	66.725	58.290	29,365
2023-01-13	66.625	67.050	65.400	66.275	57.897	11,255
2023-01-12	64.925	66.600	64.650	66.550	58.137	32,329
2023-01-11	63.300	65.050	63.000	64.775	56.586	24,990
2023-01-10	63.500	63.950	63.050	63.125	55.145	92,347
2023-01-09	63.700	63.950	63.300	63.400	55.385	71,988

← NewerPage 16 of 22 · 1,269 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.