Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	62.425	63.650	61.350	63.550	55.516	159,452
2022-07-14	63.648	63.648	61.950	61.950	54.118	61,145
2022-07-13	64.050	64.450	63.000	63.500	55.472	49,085
2022-07-12	62.650	64.400	61.800	63.725	55.669	216,764
2022-07-11	63.525	64.100	62.450	63.300	55.298	90,719
2022-07-08	64.900	65.700	64.050	65.650	57.351	55,825
2022-07-07	63.800	65.050	63.800	64.800	56.608	32,175
2022-07-06	62.100	63.300	62.100	63.125	55.145	76,468
2022-07-05	63.175	63.200	60.250	61.950	54.118	129,843
2022-07-04	62.600	62.600	61.200	62.275	54.402	58,888
2022-07-01	60.150	62.800	60.150	61.925	54.096	60,664
2022-06-30	62.300	62.300	59.000	59.575	52.044	269,664
2022-06-29	65.450	65.850	64.744	64.975	56.761	51,029
2022-06-28	67.100	67.100	65.150	65.600	57.307	60,898
2022-06-27	64.750	65.500	64.750	65.300	57.045	63,066
2022-06-24	62.725	62.725	62.725	62.725	54.795	0
2022-06-23	63.925	64.000	62.300	62.725	54.795	45,983
2022-06-22	64.100	64.300	62.850	64.075	55.975	116,385
2022-06-21	66.825	67.250	64.700	64.700	56.521	70,184
2022-06-20	66.550	67.450	65.800	66.125	57.766	94,105
2022-06-17	65.075	66.250	65.000	65.650	57.351	123,935
2022-06-16	68.100	68.100	64.400	64.450	56.302	124,864
2022-06-15	67.975	68.650	67.550	68.650	59.971	106,642
2022-06-14	68.950	68.950	67.000	67.100	58.617	72,411
2022-06-13	69.950	69.950	68.250	68.400	59.753	161,115
2022-06-10	72.150	72.150	70.550	70.975	62.002	112,962
2022-06-09	73.875	74.150	72.200	72.325	63.182	91,044
2022-06-08	74.150	74.600	73.600	73.725	64.405	45,185
2022-06-07	74.250	75.000	73.300	73.950	64.601	69,080
2022-06-06	74.050	74.050	74.050	74.050	64.689	0
2022-06-01	74.075	75.100	73.750	74.050	64.689	128,754
2022-05-31	74.400	74.900	73.050	74.600	65.169	103,585
2022-05-30	74.225	75.850	73.900	74.075	64.710	44,700
2022-05-27	73.050	73.700	72.850	73.525	64.230	138,811
2022-05-26	72.450	72.450	72.450	72.450	63.291	0
2022-05-25	73.150	73.500	72.000	72.450	63.291	63,827
2022-05-24	73.325	73.700	72.050	72.450	63.291	125,959
2022-05-23	72.900	74.300	72.600	73.225	63.968	178,507
2022-05-20	71.750	74.350	71.750	72.550	63.378	207,273
2022-05-19	71.800	71.800	70.250	70.900	61.937	105,255
2022-05-18	74.400	74.850	72.300	72.300	63.160	67,321
2022-05-17	74.150	75.450	73.550	73.800	64.470	2,308,385
2022-05-16	75.075	75.100	73.200	73.700	64.383	2,458,966
2022-05-13	73.300	75.300	72.650	75.050	65.562	289,605
2022-05-12	73.750	73.750	70.500	72.950	63.728	308,500
2022-05-11	72.950	74.550	72.750	74.275	64.885	275,905
2022-05-10	71.325	73.350	70.800	71.775	62.701	1,227,245
2022-05-09	72.050	72.050	68.650	69.400	60.626	265,887
2022-05-06	74.900	75.150	71.900	72.175	63.051	585,461
2022-05-05	90.050	90.050	81.142	81.850	67.135	210,371
2022-05-04	92.700	92.700	87.650	88.850	72.876	62,196
2022-05-03	94.000	94.000	92.050	92.075	75.521	84,047
2022-04-29	95.275	95.550	93.550	95.550	78.372	114,851
2022-04-28	92.650	94.560	92.650	94.125	77.203	137,525
2022-04-27	89.825	91.000	88.750	90.775	74.455	108,687
2022-04-26	92.300	92.300	89.350	89.750	73.614	102,210
2022-04-25	93.150	93.150	92.000	92.525	75.890	86,990
2022-04-22	95.250	95.700	94.549	95.550	78.372	65,577
2022-04-21	93.757	95.550	93.757	94.950	77.879	101,504
2022-04-20	92.600	93.100	91.300	92.725	76.054	83,284

← NewerPage 19 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.