Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	52.300	53.250	52.200	52.825	46.147	22,902
2022-10-10	51.650	53.550	51.350	53.075	46.365	58,718
2022-10-07	53.300	53.650	52.255	52.500	45.863	13,553
2022-10-06	53.250	54.100	53.250	53.825	47.020	36,663
2022-10-05	54.800	54.800	52.700	52.975	46.278	12,908
2022-10-04	54.675	55.100	54.300	54.950	48.003	56,417
2022-10-03	52.875	53.850	51.950	53.575	46.802	41,635
2022-09-30	53.450	53.450	51.350	53.250	46.518	33,112
2022-09-29	54.650	54.650	51.900	52.400	45.776	56,327
2022-09-28	55.450	55.450	53.250	54.375	47.501	77,136
2022-09-27	57.175	57.500	55.450	56.075	48.986	74,004
2022-09-26	58.350	58.350	56.700	57.200	49.969	50,071
2022-09-23	59.175	59.650	57.850	59.475	51.956	55,044
2022-09-22	59.625	60.150	59.200	59.825	52.262	16,917
2022-09-21	59.675	60.700	59.150	60.475	52.830	79,349
2022-09-20	63.750	63.750	59.788	59.825	52.262	26,436
2022-09-16	63.000	63.650	62.000	63.650	55.603	95,970
2022-09-15	63.875	63.950	63.200	63.650	55.603	57,234
2022-09-14	64.350	65.050	63.100	63.350	55.341	70,789
2022-09-13	66.700	66.700	65.000	65.325	57.067	27,446
2022-09-12	66.550	67.400	66.550	66.975	58.508	56,096
2022-09-09	64.450	66.100	64.450	65.825	57.503	9,994
2022-09-08	63.725	64.250	62.600	63.850	55.778	56,872
2022-09-07	63.600	63.900	62.900	63.725	55.669	3,711
2022-09-06	64.000	65.150	63.600	64.050	55.953	26,267
2022-09-05	63.550	63.800	63.150	63.800	55.734	8,376
2022-09-02	64.475	64.800	63.250	64.800	56.608	54,931
2022-09-01	65.600	65.600	63.750	63.850	55.778	24,180
2022-08-31	66.525	66.800	65.600	65.675	57.372	22,789
2022-08-30	66.375	68.200	65.675	65.675	57.372	31,630
2022-08-26	67.800	67.800	65.500	65.975	57.634	10,230
2022-08-25	67.825	68.349	66.600	67.475	58.945	4,153
2022-08-24	66.550	67.350	66.500	67.300	58.792	55,652
2022-08-23	66.448	67.350	66.448	66.675	58.246	21,113
2022-08-22	66.975	67.400	65.800	65.900	57.569	14,921
2022-08-19	68.300	68.950	67.600	68.250	59.622	6,280
2022-08-18	68.000	69.400	68.000	68.850	60.146	166,426
2022-08-17	70.200	70.450	68.350	68.775	60.080	47,501
2022-08-16	70.750	70.750	69.900	70.450	61.544	47,435
2022-08-15	71.453	71.453	70.300	70.375	61.478	21,150
2022-08-12	70.850	71.650	70.850	71.375	62.352	10,729
2022-08-11	70.550	71.150	69.900	70.600	61.675	123,319
2022-08-10	67.113	70.550	67.113	70.200	61.325	115,931
2022-08-09	67.450	67.800	66.200	66.350	57.962	64,401
2022-08-08	66.600	67.900	66.600	67.550	59.010	41,818
2022-08-05	67.200	67.700	65.650	66.025	57.678	54,613
2022-08-04	66.650	67.325	66.100	67.025	58.552	54,917
2022-08-03	65.172	66.400	65.172	66.375	57.984	71,044
2022-08-02	66.500	66.500	64.900	65.350	57.088	45,133
2022-08-01	68.450	68.450	66.900	67.100	58.617	88,669
2022-07-29	67.725	69.500	67.643	69.275	60.517	86,033
2022-07-28	66.350	67.450	66.000	67.000	58.530	48,999
2022-07-27	66.125	66.600	66.000	66.475	58.071	46,292
2022-07-26	67.550	67.550	66.000	66.375	57.984	83,553
2022-07-25	67.975	68.500	67.050	67.725	59.163	63,298
2022-07-22	66.825	68.350	66.250	68.025	59.425	63,544
2022-07-21	64.650	67.100	64.300	66.725	58.290	115,914
2022-07-20	65.700	65.700	64.094	64.650	56.477	121,967
2022-07-19	64.800	65.850	64.571	65.650	57.351	66,159
2022-07-18	64.500	65.850	64.500	64.925	56.717	177,517

← NewerPage 18 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.