Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	91.875	92.700	91.650	92.189	92.189	5,225
2026-07-24	91.500	91.850	91.350	91.759	91.759	1,978
2026-07-23	92.650	92.650	92.150	92.172	92.172	3,285
2026-07-22	92.850	93.250	92.850	93.182	93.182	18,900
2026-07-21	91.950	92.825	91.950	92.397	92.397	44,655
2026-07-20	92.100	92.950	91.575	92.376	92.376	9,324
2026-07-17	92.100	92.100	91.659	91.659	91.659	2,324
2026-07-16	92.375	92.775	92.200	92.498	92.498	14,186
2026-07-15	91.800	92.950	91.800	92.083	92.083	15,998
2026-07-14	87.650	91.375	85.800	91.084	91.084	28,625
2026-07-13	87.600	87.600	87.050	87.409	87.409	33,357
2026-07-10	90.500	90.500	89.100	89.654	89.654	2,537
2026-07-09	92.500	92.500	89.875	90.150	90.150	6,381
2026-07-08	93.350	93.350	91.650	92.450	92.450	46,184
2026-07-07	94.550	95.300	94.200	94.351	94.351	23,680
2026-07-06	94.750	95.275	94.650	94.850	94.850	28,969
2026-07-03	93.250	94.800	93.250	94.600	94.600	24,125
2026-07-02	91.013	91.900	91.013	91.800	91.800	23,039
2026-07-01	90.500	90.500	89.750	89.950	89.950	3,951
2026-06-30	91.250	92.075	91.100	91.100	91.100	2,673
2026-06-29	91.650	91.650	90.850	91.284	91.284	3,338
2026-06-26	92.400	92.400	91.675	91.921	91.921	1,637
2026-06-25	91.275	92.500	91.200	92.381	92.381	6,331
2026-06-24	89.225	90.950	88.825	89.801	89.801	11,427
2026-06-23	88.525	88.950	88.250	88.463	88.463	11,841
2026-06-22	89.225	89.450	88.049	88.663	88.663	104,354
2026-06-19	89.375	89.375	75.650	89.375	89.375	0
2026-06-18	90.650	90.650	88.950	89.400	89.400	1,725
2026-06-17	90.625	90.800	90.047	90.047	90.047	12,121
2026-06-16	90.025	90.025	89.500	90.025	90.025	24,747
2026-06-15	90.500	91.050	89.750	90.287	90.287	9,298
2026-06-12	88.550	89.350	88.550	88.550	88.550	7,033
2026-06-11	86.450	87.250	86.400	87.200	87.200	10,752
2026-06-10	85.575	87.100	85.075	86.650	86.650	8,192
2026-06-09	86.325	86.500	85.750	86.500	86.500	3,925
2026-06-08	86.700	86.700	86.000	86.450	86.450	432
2026-06-05	88.600	88.600	88.050	88.250	88.250	3,031
2026-06-04	88.023	88.400	88.023	88.023	88.023	22,102
2026-06-03	87.150	87.350	86.700	87.087	87.087	11,773
2026-06-02	88.600	88.850	87.300	87.425	87.425	63,046
2026-06-01	89.650	89.650	87.300	87.916	87.916	4,027
2026-05-29	90.450	91.150	90.300	90.877	90.877	8,757
2026-05-28	90.375	91.050	89.550	90.869	90.869	4,053
2026-05-27	90.525	91.300	90.500	90.818	90.818	9,100
2026-05-26	90.775	90.800	90.350	90.700	90.700	4,179
2026-05-22	88.700	89.450	88.550	88.925	88.925	13,065
2026-05-21	88.050	88.900	87.900	88.522	88.522	11,411
2026-05-20	87.000	88.700	86.550	87.950	87.950	34,902
2026-05-19	87.250	87.950	86.600	87.460	87.460	33,221
2026-05-18	87.575	87.575	86.150	87.308	87.308	23,079
2026-05-15	89.900	89.900	88.100	88.200	88.200	99,585
2026-05-14	90.316	90.316	90.316	90.316	90.316	0
2026-05-13	90.800	90.800	89.750	90.316	90.316	4,496
2026-05-12	89.775	91.050	89.675	90.394	90.394	20,022
2026-05-11	89.075	89.900	88.500	89.804	89.804	20,238
2026-05-08	89.250	89.250	88.550	88.815	88.815	21,247
2026-05-07	90.600	90.600	89.200	90.150	90.150	13,929
2026-05-06	88.700	90.750	88.100	88.100	88.100	69,010
2026-05-05	87.350	87.350	86.700	87.100	87.100	2,934
2026-05-01	89.575	89.575	89.575	89.575	89.575	0

← NewerPage 2 of 3 · 128 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.