Peab AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 74.500 | 75.000 | 74.500 | 74.750 | 72.186 | 4,089 |
| 2024-09-03 | 76.750 | 76.750 | 74.600 | 75.050 | 72.476 | 3,665 |
| 2024-09-02 | 78.400 | 78.400 | 77.050 | 77.050 | 74.407 | 412,536 |
| 2024-08-30 | 78.275 | 78.900 | 78.000 | 78.275 | 75.590 | 2,493 |
| 2024-08-29 | 78.875 | 78.900 | 78.150 | 78.175 | 75.493 | 1,816 |
| 2024-08-28 | 79.025 | 79.300 | 78.850 | 79.050 | 76.338 | 1,314 |
| 2024-08-27 | 78.600 | 78.950 | 78.300 | 78.600 | 75.904 | 3,174 |
| 2024-08-23 | 77.750 | 79.125 | 77.750 | 79.125 | 76.411 | 1,465 |
| 2024-08-22 | 77.375 | 77.900 | 77.000 | 77.275 | 74.624 | 2,257 |
| 2024-08-21 | 77.750 | 78.500 | 77.400 | 77.675 | 75.011 | 6,310 |
| 2024-08-20 | 78.450 | 78.800 | 77.500 | 77.800 | 75.131 | 4,141 |
| 2024-08-19 | 78.000 | 78.650 | 78.000 | 78.225 | 75.542 | 5,882 |
| 2024-08-16 | 77.875 | 78.000 | 77.600 | 77.625 | 74.962 | 4,796 |
| 2024-08-15 | 78.425 | 79.150 | 77.850 | 78.350 | 75.662 | 7,013 |
| 2024-08-14 | 76.950 | 78.300 | 76.950 | 78.025 | 75.349 | 1,541 |
| 2024-08-13 | 76.400 | 76.450 | 75.500 | 75.900 | 73.296 | 2,993 |
| 2024-08-12 | 76.700 | 76.700 | 75.400 | 75.975 | 73.369 | 2,449 |
| 2024-08-09 | 76.825 | 77.700 | 76.000 | 76.825 | 74.190 | 6,308 |
| 2024-08-08 | 75.450 | 76.500 | 75.450 | 76.100 | 73.490 | 2,211 |
| 2024-08-07 | 73.800 | 75.950 | 73.800 | 75.625 | 73.031 | 2,896 |
| 2024-08-06 | 74.125 | 74.800 | 71.600 | 72.675 | 70.182 | 19,726 |
| 2024-08-05 | 71.675 | 73.450 | 70.900 | 73.450 | 70.931 | 11,087 |
| 2024-08-02 | 77.000 | 77.000 | 75.600 | 75.950 | 73.345 | 5,699 |
| 2024-08-01 | 79.600 | 79.600 | 77.700 | 78.100 | 75.421 | 47,920 |
| 2024-07-31 | 80.000 | 80.000 | 79.450 | 80.000 | 77.256 | 8,122 |
| 2024-07-30 | 80.150 | 80.950 | 79.750 | 79.950 | 77.208 | 3,000 |
| 2024-07-29 | 80.150 | 80.375 | 79.700 | 80.375 | 77.618 | 7,711 |
| 2024-07-26 | 79.225 | 80.250 | 79.200 | 80.150 | 77.401 | 7,503 |
| 2024-07-25 | 77.925 | 79.200 | 77.800 | 79.000 | 76.290 | 917,442 |
| 2024-07-24 | 78.625 | 78.950 | 78.150 | 78.450 | 75.759 | 205,306 |
| 2024-07-23 | 78.025 | 78.700 | 77.950 | 78.050 | 75.373 | 13,621 |
| 2024-07-22 | 77.700 | 78.450 | 77.500 | 78.150 | 75.469 | 10,059 |
| 2024-07-19 | 77.775 | 78.300 | 76.550 | 77.725 | 75.059 | 15,414 |
| 2024-07-18 | 77.900 | 77.900 | 76.800 | 77.250 | 74.600 | 12,150 |
| 2024-07-17 | 77.250 | 77.750 | 76.750 | 77.175 | 74.528 | 3,663 |
| 2024-07-16 | 72.075 | 76.950 | 71.900 | 76.225 | 73.610 | 8,851 |
| 2024-07-15 | 72.625 | 73.000 | 71.975 | 71.975 | 69.506 | 2,414 |
| 2024-07-12 | 72.250 | 72.700 | 71.900 | 72.500 | 70.013 | 3,104 |
| 2024-07-11 | 71.950 | 72.100 | 70.900 | 71.650 | 69.192 | 2,689 |
| 2024-07-10 | 70.600 | 71.850 | 70.600 | 71.450 | 68.999 | 9,733 |
| 2024-07-09 | 69.600 | 70.700 | 69.600 | 70.225 | 67.816 | 516,071 |
| 2024-07-08 | 68.600 | 69.650 | 68.250 | 69.100 | 66.730 | 29,709 |
| 2024-07-05 | 69.300 | 69.350 | 68.250 | 68.700 | 66.343 | 1,771 |
| 2024-07-04 | 69.550 | 69.950 | 68.550 | 68.825 | 66.464 | 3,638 |
| 2024-07-03 | 68.800 | 69.650 | 68.400 | 68.950 | 66.585 | 11,201 |
| 2024-07-02 | 68.575 | 69.275 | 68.250 | 69.275 | 66.899 | 2,638 |
| 2024-07-01 | 68.675 | 69.300 | 68.675 | 68.675 | 66.319 | 2,054 |
| 2024-06-28 | 67.225 | 67.350 | 66.350 | 66.375 | 64.098 | 3,699 |
| 2024-06-27 | 66.850 | 67.350 | 66.800 | 67.225 | 64.919 | 2,333 |
| 2024-06-26 | 67.475 | 67.500 | 66.100 | 67.475 | 65.160 | 3,671 |
| 2024-06-25 | 68.475 | 68.700 | 67.200 | 67.750 | 65.426 | 2,034 |
| 2024-06-24 | 68.425 | 68.900 | 67.800 | 68.550 | 66.199 | 5,548 |
| 2024-06-21 | 67.750 | 67.750 | 67.750 | 67.750 | 65.426 | 0 |
| 2024-06-20 | 67.425 | 68.500 | 67.100 | 67.750 | 65.426 | 6,606 |
| 2024-06-19 | 67.375 | 67.500 | 66.900 | 66.925 | 64.629 | 2,594 |
| 2024-06-18 | 67.075 | 67.850 | 66.900 | 67.350 | 65.040 | 2,220 |
| 2024-06-17 | 67.150 | 68.300 | 66.600 | 66.625 | 64.340 | 4,314 |
| 2024-06-14 | 68.250 | 68.250 | 66.800 | 67.225 | 64.919 | 5,007 |
| 2024-06-13 | 70.000 | 70.000 | 68.300 | 68.300 | 65.957 | 1,711 |
| 2024-06-12 | 69.200 | 70.800 | 69.200 | 70.375 | 67.961 | 10,600 |
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.