Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	108.00	108.00	105.70	105.80	86.779	42,225
2022-01-20	107.70	110.10	107.50	109.20	89.568	40,522
2022-01-19	106.10	109.10	106.00	108.20	88.747	40,820
2022-01-18	108.80	108.80	106.30	106.40	87.271	40,189
2022-01-17	108.65	109.90	108.40	109.60	89.896	167,130
2022-01-14	108.50	108.80	107.20	108.05	88.624	42,025
2022-01-13	108.80	110.30	108.60	110.15	90.347	55,846
2022-01-12	109.05	109.10	107.40	108.30	88.829	22,628
2022-01-11	109.00	109.00	106.50	107.45	88.132	142,343
2022-01-10	111.10	111.10	108.65	108.65	89.116	8,656
2022-01-07	113.40	113.40	112.10	112.25	92.069	45,962
2022-01-06	114.25	114.25	114.25	114.25	93.710	0
2022-01-05	114.75	115.30	114.25	114.25	93.710	15,855
2022-01-04	114.25	115.30	114.20	114.25	93.710	22,902
2021-12-31	113.95	113.95	113.95	113.95	93.464	0
2021-12-30	114.50	115.40	113.40	113.95	93.464	14,092
2021-12-29	113.25	114.90	113.10	114.55	93.956	24,058
2021-12-24	110.70	110.70	110.70	110.70	90.798	0
2021-12-23	110.40	111.50	110.40	110.70	90.798	16,435
2021-12-22	108.40	109.00	108.40	108.60	89.075	42,417
2021-12-21	107.60	108.30	107.40	107.60	88.255	64,836
2021-12-20	106.25	106.70	105.40	106.05	86.984	4,110
2021-12-17	105.90	108.20	105.60	107.70	88.337	49,233
2021-12-16	107.00	107.00	105.80	106.40	87.271	7,694
2021-12-15	104.85	105.80	104.70	104.70	85.877	20,997
2021-12-14	106.90	108.30	105.00	105.30	86.369	11,420
2021-12-13	108.65	110.10	107.10	107.65	88.296	30,314
2021-12-10	108.50	108.50	107.80	108.35	88.870	73,508
2021-12-09	109.85	109.90	108.50	109.50	89.814	16,188
2021-12-08	110.80	110.80	109.30	109.30	89.650	29,772
2021-12-07	110.20	110.90	110.20	110.65	90.757	8,110
2021-12-06	108.50	109.70	108.50	109.20	89.568	37,041
2021-12-03	107.75	107.75	107.75	107.75	88.378	33,446
2021-12-02	108.10	109.40	107.10	108.65	89.116	26,999
2021-12-01	107.60	108.95	106.80	108.95	89.362	19,845
2021-11-30	107.10	107.80	105.10	106.50	87.353	91,899
2021-11-29	106.35	108.30	106.30	106.90	87.681	38,541
2021-11-26	108.50	108.50	106.29	106.45	87.312	8,231
2021-11-25	109.80	112.20	109.70	112.15	91.987	8,686
2021-11-24	111.45	111.60	109.60	109.60	89.896	31,339
2021-11-23	112.20	112.20	111.40	111.95	91.823	3,359
2021-11-22	114.35	114.70	113.30	114.30	93.751	9,014
2021-11-19	112.50	114.00	112.00	113.70	93.258	9,424
2021-11-18	113.20	113.20	112.10	112.90	92.602	19,740
2021-11-17	113.15	113.70	112.40	113.20	92.848	29,741
2021-11-16	112.65	113.20	112.10	112.45	92.233	34,359
2021-11-15	112.10	112.50	111.60	111.70	91.618	15,327
2021-11-12	111.65	113.09	110.90	112.65	92.397	27,390
2021-11-11	110.65	111.60	110.40	111.60	91.536	20,341
2021-11-10	110.50	110.90	109.90	110.30	90.470	59,536
2021-11-09	110.40	110.90	109.90	110.45	90.593	80,642
2021-11-08	110.90	111.10	109.20	109.75	90.019	75,827
2021-11-05	110.55	111.70	110.40	110.40	90.552	16,766
2021-11-04	109.20	110.80	109.20	110.40	90.552	37,398
2021-11-03	108.50	108.50	106.80	107.65	88.296	215,020
2021-11-02	109.30	109.30	107.20	109.00	89.403	42,022
2021-11-01	108.60	110.00	108.60	109.70	89.978	30,823
2021-10-29	107.70	108.30	106.30	107.75	88.378	68,833
2021-10-28	106.10	108.90	106.10	107.00	87.763	67,362
2021-10-27	100.70	105.20	99.900	104.20	85.466	160,647

← NewerPage 21 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.