Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	89.575	89.575	89.575	89.575	89.575	0
2026-04-30	88.825	90.900	88.500	89.575	89.575	12,226
2026-04-29	93.025	93.025	83.750	88.859	88.859	1,247,461
2026-04-28	94.075	94.075	92.775	93.478	93.478	36,751
2026-04-27	95.450	95.450	93.450	95.212	95.212	13,533
2026-04-24	95.650	95.800	94.400	95.100	93.174	4,971
2026-04-23	97.600	98.000	95.950	96.048	96.048	1,010,373
2026-04-22	98.500	98.624	97.800	98.200	98.200	2,014,852
2026-04-21	98.450	98.450	97.750	97.875	97.875	5,195
2026-04-20	99.300	99.300	97.400	97.750	97.750	1,203,366
2026-04-17	100.55	101.00	99.275	100.90	100.90	7,736
2026-04-16	99.825	100.20	99.531	99.531	99.531	2,214
2026-04-15	102.85	103.10	99.500	102.18	102.18	1,064
2026-04-14	102.85	103.00	102.50	102.52	102.52	1,600
2026-04-13	101.98	102.55	101.70	101.95	101.95	9,490
2026-04-10	101.85	103.40	101.85	102.82	102.82	135,421
2026-04-09	100.43	101.05	99.675	100.24	100.24	26,876
2026-04-08	100.25	100.25	99.775	99.987	99.987	41,824
2026-04-07	97.850	97.850	96.950	96.950	96.950	2,061
2026-04-02	96.966	96.966	96.250	96.578	96.578	1,092
2026-04-01	97.800	98.750	97.500	98.066	98.066	29,327
2026-03-31	94.549	96.444	94.549	94.549	94.549	20,168
2026-03-30	92.268	93.850	92.268	92.271	92.271	2,396
2026-03-27	93.075	93.075	92.750	92.953	92.953	671
2026-03-26	94.650	94.650	93.900	94.450	94.450	1,305
2026-03-25	95.400	95.400	95.075	95.250	95.250	312
2026-03-24	94.025	94.325	93.450	93.661	93.661	2,068
2026-03-23	91.775	95.100	90.800	94.198	94.198	820
2026-03-20	96.800	97.900	94.300	97.170	97.170	4,194
2026-03-19	97.250	97.250	95.225	95.712	95.712	3,984
2026-03-18	100.20	100.40	99.250	100.18	100.18	33,688
2026-03-17	99.200	100.00	99.200	99.200	99.200	4,359
2026-03-16	99.150	99.400	97.250	98.494	98.494	1,995
2026-03-13	99.650	100.03	98.400	99.756	99.756	12,200
2026-03-12	100.53	100.65	100.24	100.24	100.24	4,186
2026-03-11	100.90	101.60	100.20	100.50	100.50	7,219
2026-03-10	100.70	102.20	100.70	101.50	101.50	72,360
2026-03-09	99.750	99.750	98.250	99.148	99.148	3,818
2026-03-06	102.80	102.80	101.40	102.30	102.30	5,337
2026-03-05	104.30	104.40	102.70	103.26	103.26	1,212
2026-03-04	102.48	104.80	102.05	103.41	103.41	9,873
2026-03-03	103.50	103.50	101.00	101.42	101.42	30,512
2026-03-02	104.80	106.70	104.15	105.73	105.73	44,051
2026-02-27	105.85	105.90	105.70	105.80	105.80	356
2026-02-26	104.80	105.80	104.10	105.80	105.80	68,737
2026-02-25	105.35	105.50	104.40	104.70	104.70	14,177
2026-02-24	104.45	106.10	104.15	105.63	105.63	46,313
2026-02-23	103.80	104.80	103.80	104.54	104.54	18,392
2026-02-20	103.20	103.70	103.20	103.70	103.70	1,127
2026-02-19	101.70	101.70	100.75	101.60	101.60	10,411
2026-02-18	101.20	102.10	101.20	101.55	101.55	9,622
2026-02-17	101.20	101.20	100.60	100.96	100.96	9,687
2026-02-16	101.00	101.30	100.70	100.90	100.90	746
2026-02-13	102.35	102.50	100.40	101.58	101.58	342,940
2026-02-12	102.50	102.90	101.50	102.43	102.43	17,549
2026-02-11	102.85	103.50	102.64	103.02	103.02	39,533
2026-02-10	102.03	103.40	101.70	103.07	103.07	2,923
2026-02-09	101.88	102.80	100.90	101.93	101.93	52,386
2026-02-06	99.100	102.10	98.368	99.751	99.751	20,814
2026-02-05	97.655	100.25	97.655	98.013	98.013	190,699

← NewerPage 3 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.