Peab AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 80.250 | 80.550 | 80.100 | 80.350 | 77.594 | 2,692 |
| 2024-11-26 | 81.350 | 81.350 | 80.150 | 80.425 | 77.666 | 5,548 |
| 2024-11-25 | 81.150 | 82.000 | 81.150 | 81.675 | 78.873 | 108,674 |
| 2024-11-22 | 80.750 | 81.250 | 80.500 | 81.150 | 78.366 | 6,394 |
| 2024-11-21 | 80.650 | 80.800 | 79.750 | 80.425 | 77.666 | 7,295 |
| 2024-11-20 | 82.250 | 82.300 | 80.700 | 81.425 | 78.632 | 11,887 |
| 2024-11-19 | 81.275 | 81.900 | 80.200 | 81.750 | 78.946 | 10,116 |
| 2024-11-18 | 81.950 | 81.950 | 80.900 | 81.100 | 78.318 | 5,468 |
| 2024-11-15 | 82.750 | 82.950 | 82.000 | 82.350 | 79.525 | 4,518 |
| 2024-11-14 | 83.975 | 84.000 | 83.200 | 83.725 | 80.853 | 11,335 |
| 2024-11-13 | 84.950 | 84.950 | 83.000 | 83.700 | 80.829 | 20,525 |
| 2024-11-12 | 85.950 | 86.400 | 85.550 | 85.800 | 82.857 | 8,664 |
| 2024-11-11 | 86.550 | 87.600 | 86.550 | 86.650 | 83.678 | 18,209 |
| 2024-11-08 | 85.450 | 86.500 | 85.100 | 86.350 | 83.388 | 13,006 |
| 2024-11-07 | 84.300 | 85.750 | 84.300 | 85.050 | 82.133 | 4,849 |
| 2024-11-06 | 83.900 | 85.100 | 83.200 | 83.250 | 80.394 | 9,920 |
| 2024-11-05 | 83.550 | 83.900 | 82.550 | 83.600 | 80.732 | 15,594 |
| 2024-11-04 | 83.325 | 84.650 | 83.150 | 83.350 | 80.491 | 8,964 |
| 2024-11-01 | 80.725 | 83.425 | 80.725 | 80.725 | 77.956 | 9,947 |
| 2024-10-31 | 79.950 | 81.050 | 79.950 | 80.725 | 77.956 | 22,634 |
| 2024-10-30 | 80.250 | 80.300 | 79.250 | 79.950 | 77.208 | 28,598 |
| 2024-10-29 | 81.400 | 81.900 | 79.500 | 80.375 | 77.618 | 17,945 |
| 2024-10-28 | 79.225 | 81.400 | 78.825 | 81.250 | 78.463 | 15,116 |
| 2024-10-25 | 75.050 | 78.050 | 73.700 | 77.400 | 74.745 | 21,748 |
| 2024-10-24 | 72.300 | 72.350 | 71.775 | 71.775 | 69.313 | 8,416 |
| 2024-10-23 | 72.550 | 72.550 | 71.700 | 72.025 | 69.554 | 10,254 |
| 2024-10-22 | 72.875 | 72.900 | 71.300 | 72.850 | 70.351 | 10,391 |
| 2024-10-21 | 73.750 | 74.100 | 72.825 | 72.825 | 70.327 | 8,000 |
| 2024-10-18 | 75.450 | 75.800 | 74.800 | 75.350 | 72.765 | 8,283 |
| 2024-10-17 | 74.850 | 75.600 | 73.950 | 75.100 | 72.524 | 3,111 |
| 2024-10-16 | 75.350 | 75.350 | 73.050 | 74.775 | 72.210 | 3,529 |
| 2024-10-15 | 77.650 | 77.900 | 75.350 | 75.350 | 72.765 | 12,180 |
| 2024-10-14 | 77.500 | 77.500 | 76.650 | 76.975 | 74.335 | 2,067 |
| 2024-10-11 | 77.625 | 77.750 | 76.975 | 76.975 | 74.335 | 5,804 |
| 2024-10-10 | 78.400 | 78.700 | 77.150 | 77.150 | 74.504 | 4,139 |
| 2024-10-09 | 78.375 | 78.900 | 78.300 | 78.575 | 75.880 | 3,942 |
| 2024-10-08 | 78.750 | 78.750 | 78.150 | 78.225 | 75.542 | 2,229 |
| 2024-10-07 | 80.875 | 80.900 | 78.200 | 79.400 | 76.676 | 6,609 |
| 2024-10-04 | 80.750 | 81.550 | 80.750 | 81.375 | 78.584 | 7,813 |
| 2024-10-03 | 80.075 | 80.100 | 79.500 | 79.650 | 76.918 | 6,511 |
| 2024-10-02 | 80.400 | 80.400 | 79.300 | 80.175 | 77.425 | 3,056 |
| 2024-10-01 | 80.900 | 82.450 | 80.900 | 81.550 | 78.753 | 3,249 |
| 2024-09-30 | 80.950 | 81.400 | 80.600 | 81.100 | 78.318 | 2,817 |
| 2024-09-27 | 81.350 | 81.600 | 80.500 | 81.300 | 78.511 | 5,649 |
| 2024-09-26 | 80.400 | 82.200 | 80.400 | 81.925 | 79.115 | 5,974 |
| 2024-09-25 | 79.550 | 80.400 | 79.550 | 80.075 | 77.328 | 4,377 |
| 2024-09-24 | 80.000 | 80.050 | 79.350 | 79.425 | 76.701 | 4,593 |
| 2024-09-23 | 78.950 | 80.550 | 78.950 | 80.375 | 77.618 | 5,261 |
| 2024-09-20 | 78.900 | 79.900 | 78.300 | 79.125 | 76.411 | 7,210 |
| 2024-09-19 | 78.675 | 79.100 | 78.250 | 78.950 | 76.242 | 1,821 |
| 2024-09-18 | 77.925 | 77.950 | 76.900 | 77.325 | 74.673 | 1,812 |
| 2024-09-17 | 77.000 | 77.850 | 77.000 | 77.200 | 74.552 | 6,663 |
| 2024-09-16 | 76.750 | 76.950 | 76.250 | 76.625 | 73.997 | 2,208 |
| 2024-09-13 | 75.550 | 76.950 | 75.550 | 76.325 | 73.707 | 13,578 |
| 2024-09-12 | 75.150 | 75.150 | 74.600 | 75.100 | 72.524 | 3,786 |
| 2024-09-11 | 74.975 | 75.300 | 73.800 | 74.225 | 71.679 | 4,147 |
| 2024-09-10 | 74.150 | 76.250 | 74.150 | 74.525 | 71.969 | 1,596 |
| 2024-09-09 | 73.800 | 74.450 | 73.800 | 73.875 | 71.341 | 1,562 |
| 2024-09-06 | 74.250 | 74.700 | 73.650 | 73.875 | 71.341 | 2,062 |
| 2024-09-05 | 74.800 | 75.200 | 74.550 | 74.950 | 72.379 | 5,543 |
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.