Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	62.300	62.300	62.300	62.300	54.424	0
2023-01-05	62.625	63.050	62.200	62.300	54.424	16,078
2023-01-04	62.100	62.950	61.450	62.300	54.424	59,168
2023-01-03	60.375	61.100	60.250	61.050	53.332	68,678
2022-12-30	59.525	59.877	59.100	59.500	51.978	20,483
2022-12-29	58.550	59.600	58.100	59.175	51.694	24,869
2022-12-28	58.875	59.100	58.200	58.200	50.842	8,973
2022-12-23	58.000	59.000	58.000	58.650	51.235	11,778
2022-12-22	58.450	58.600	57.550	57.700	50.406	57,323
2022-12-21	57.650	58.650	57.650	58.250	50.886	23,585
2022-12-20	57.000	57.550	56.500	57.025	49.816	21,589
2022-12-19	58.900	58.900	57.150	57.575	50.296	24,768
2022-12-16	59.275	60.100	58.650	58.900	51.454	200,093
2022-12-15	60.925	61.100	59.200	59.450	51.934	11,877
2022-12-14	61.300	61.850	60.400	61.500	53.725	22,192
2022-12-13	60.625	62.700	59.900	61.300	53.550	83,990
2022-12-12	60.000	60.000	59.000	59.575	52.044	47,508
2022-12-09	59.575	60.900	59.550	60.575	52.917	13,909
2022-12-08	60.100	60.500	59.050	59.700	52.153	50,217
2022-12-07	61.250	61.250	59.700	60.550	52.895	51,558
2022-12-06	62.075	62.200	60.950	61.350	53.594	64,006
2022-12-05	61.750	62.600	61.550	61.750	53.944	19,653
2022-12-02	61.200	61.950	61.100	61.725	53.922	7,778
2022-12-01	60.950	61.800	60.800	60.800	53.114	89,275
2022-11-30	61.350	61.550	59.850	60.150	52.546	775,424
2022-11-29	60.800	61.400	60.700	61.250	53.507	123,665
2022-11-28	61.500	61.550	60.700	60.800	53.114	71,292
2022-11-25	62.100	62.200	61.200	61.725	53.922	21,347
2022-11-24	61.700	63.100	61.700	62.300	54.424	50,686
2022-11-23	61.650	62.100	61.250	61.950	54.118	22,926
2022-11-22	61.700	62.550	61.200	61.950	54.118	32,418
2022-11-21	62.075	62.300	61.550	61.975	54.140	20,017
2022-11-18	61.625	62.900	61.600	62.425	54.533	22,099
2022-11-17	61.875	62.050	61.250	61.450	53.682	59,530
2022-11-16	62.800	62.800	61.400	61.550	53.769	7,861
2022-11-15	62.450	62.750	61.400	62.425	54.533	23,590
2022-11-14	63.325	63.450	62.100	62.550	54.642	54,390
2022-11-11	62.675	63.450	62.000	63.100	55.123	57,283
2022-11-10	60.150	62.350	58.350	61.925	54.096	39,744
2022-11-09	60.400	60.650	59.800	60.300	52.677	46,679
2022-11-08	60.100	60.600	59.650	60.300	52.677	40,312
2022-11-07	59.950	60.500	59.950	60.325	52.699	17,985
2022-11-04	58.400	60.100	57.750	57.750	50.449	10,017
2022-11-03	58.175	59.000	57.450	57.750	50.449	29,098
2022-11-02	59.450	59.750	58.450	59.600	52.065	18,429
2022-11-01	58.150	59.900	58.150	59.325	51.825	59,149
2022-10-31	57.375	58.200	55.600	57.850	50.537	44,054
2022-10-28	57.750	58.250	56.800	58.250	50.886	56,065
2022-10-27	57.125	57.800	56.750	57.275	50.034	99,083
2022-10-26	56.000	57.300	56.000	57.225	49.991	25,690
2022-10-25	54.425	55.750	54.182	55.375	48.375	54,876
2022-10-24	53.900	54.800	53.350	54.275	47.414	67,384
2022-10-21	53.900	54.700	52.950	53.700	46.911	40,364
2022-10-20	54.750	54.750	53.750	54.475	47.588	29,906
2022-10-19	55.700	55.700	54.439	54.950	48.003	22,626
2022-10-18	55.750	56.200	55.500	56.200	49.095	34,476
2022-10-17	53.350	55.100	53.050	55.025	48.069	50,131
2022-10-14	54.000	54.000	53.200	53.275	46.540	7,619
2022-10-13	51.850	52.750	51.150	52.500	45.863	43,229
2022-10-12	52.500	52.500	51.550	51.550	45.033	26,940

← NewerPage 17 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.