Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	95.800	95.800	92.050	93.150	76.403	109,113
2022-04-14	96.100	96.100	95.125	95.125	78.023	32,067
2022-04-13	95.400	96.300	94.900	95.125	78.023	57,694
2022-04-12	95.275	95.550	94.300	95.325	78.187	77,044
2022-04-11	96.025	97.050	95.500	96.100	78.823	54,458
2022-04-08	96.000	96.850	94.800	95.725	78.515	96,764
2022-04-07	94.900	96.900	93.550	96.125	78.843	70,250
2022-04-06	95.325	95.600	93.200	94.075	77.162	72,620
2022-04-05	97.050	97.350	94.800	94.900	77.838	46,326
2022-04-04	96.875	97.350	95.300	96.575	79.212	55,268
2022-04-01	94.975	96.500	94.550	96.500	79.151	48,978
2022-03-31	96.625	96.900	94.600	95.575	78.392	30,180
2022-03-30	96.700	96.700	94.950	95.650	78.454	47,821
2022-03-29	95.225	96.900	94.700	96.900	79.479	62,246
2022-03-28	93.725	94.650	93.450	93.925	77.039	61,737
2022-03-25	93.550	94.850	93.550	93.750	76.895	37,131
2022-03-24	94.567	94.567	92.900	92.900	76.198	34,309
2022-03-23	97.750	98.100	94.850	95.200	78.085	52,653
2022-03-22	99.175	99.200	97.150	97.625	80.074	162,337
2022-03-21	97.500	99.850	97.500	98.650	80.914	97,300
2022-03-18	96.525	97.700	95.850	96.800	79.397	126,338
2022-03-17	96.675	96.850	95.110	96.375	79.048	32,653
2022-03-16	93.550	95.550	93.550	95.025	77.941	71,094
2022-03-15	93.650	93.650	92.050	92.150	75.583	37,327
2022-03-14	94.250	96.400	94.250	94.575	77.572	97,390
2022-03-11	91.100	93.200	91.050	91.675	75.193	142,006
2022-03-10	88.925	90.850	88.050	89.450	73.368	50,190
2022-03-09	86.800	89.450	86.800	88.225	72.364	72,584
2022-03-08	82.275	86.200	82.250	84.125	69.001	50,272
2022-03-07	82.400	84.500	79.150	83.475	68.467	59,836
2022-03-04	85.675	85.850	84.050	84.150	69.021	56,279
2022-03-03	88.125	88.800	87.200	87.200	71.523	66,289
2022-03-02	87.925	88.650	86.898	87.875	72.076	132,198
2022-03-01	91.775	92.000	88.550	88.650	72.712	147,613
2022-02-28	90.100	92.350	89.150	92.125	75.562	234,260
2022-02-25	90.850	92.400	89.500	92.150	75.583	181,254
2022-02-24	89.975	91.350	87.900	89.400	73.327	145,197
2022-02-23	96.600	96.800	93.550	93.775	76.916	43,724
2022-02-22	95.100	97.400	94.450	95.875	78.638	85,634
2022-02-21	101.58	102.20	97.000	97.225	79.745	77,834
2022-02-18	102.85	103.90	101.78	101.78	83.477	63,927
2022-02-17	105.80	105.90	103.60	103.65	85.015	76,120
2022-02-16	106.35	107.60	105.70	106.20	87.107	24,578
2022-02-15	106.90	107.20	106.10	106.90	87.681	45,002
2022-02-14	108.95	109.30	106.80	107.25	87.968	130,073
2022-02-11	111.40	112.34	111.40	111.90	91.782	55,852
2022-02-10	112.45	112.60	110.80	112.25	92.069	54,768
2022-02-09	110.05	112.01	109.60	111.90	91.782	70,677
2022-02-08	113.25	113.80	110.51	110.85	90.921	70,260
2022-02-07	112.65	113.30	108.70	112.55	92.315	140,842
2022-02-04	111.20	115.20	110.10	111.30	91.290	127,808
2022-02-03	108.05	108.20	105.90	106.50	87.353	92,873
2022-02-02	107.75	108.30	107.10	108.15	88.706	44,367
2022-02-01	105.50	107.30	105.50	106.60	87.435	52,722
2022-01-31	104.85	105.60	103.80	104.20	85.466	9,884
2022-01-28	103.10	103.90	101.70	102.70	84.236	11,313
2022-01-27	102.25	104.00	101.20	103.35	84.769	11,240
2022-01-26	102.33	103.20	101.80	102.65	84.195	9,886
2022-01-25	101.88	103.10	100.00	100.85	82.719	207,281
2022-01-24	105.10	105.10	100.80	101.53	83.272	20,197

← NewerPage 20 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.