Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	91.000	93.650	91.000	92.432	92.432	99,782
2026-02-03	90.100	90.100	89.400	89.751	89.751	7,528
2026-02-02	89.075	90.500	88.450	89.057	89.057	26,907
2026-01-30	89.450	89.575	89.275	89.371	89.371	10,064
2026-01-29	88.658	89.400	88.658	89.173	89.173	27,401
2026-01-28	88.150	88.150	87.750	87.750	87.750	12,143
2026-01-27	88.300	88.350	87.400	88.052	88.052	7,094
2026-01-26	88.000	88.450	87.400	88.000	88.000	22,899
2026-01-23	88.550	88.550	87.700	88.123	88.123	18,347
2026-01-22	88.350	90.000	88.350	88.828	88.828	29,142
2026-01-21	86.850	86.850	86.440	86.440	86.440	24,309
2026-01-20	87.150	87.150	86.350	86.776	86.776	9,209
2026-01-19	87.175	87.600	87.100	87.446	87.446	4,271
2026-01-16	89.127	89.500	89.127	89.480	89.480	10,149
2026-01-15	87.350	89.500	87.000	88.153	88.153	8,413
2026-01-14	89.250	89.250	86.900	86.950	86.950	7,707
2026-01-13	89.400	89.400	88.450	88.856	88.856	15,195
2026-01-12	89.750	89.750	89.000	89.700	89.700	2,205
2026-01-09	88.700	89.600	87.700	89.600	89.600	19,424
2026-01-08	88.900	89.150	88.150	88.487	88.487	23,174
2026-01-07	87.250	89.350	87.250	88.576	88.576	11,074
2026-01-06	85.551	85.551	85.551	85.551	85.551	0
2026-01-05	85.650	85.650	85.450	85.551	85.551	2,422
2026-01-02	85.425	86.350	85.150	85.411	85.411	2,384
2025-12-31	85.400	85.400	85.400	85.400	85.400	0
2025-12-30	85.353	85.650	85.353	85.400	85.400	5,538
2025-12-29	84.491	84.936	84.491	84.936	84.936	3,996
2025-12-24	84.375	84.375	84.375	84.375	84.375	0
2025-12-23	84.475	84.950	84.350	84.841	84.841	3,071
2025-12-22	82.800	84.650	82.800	83.351	83.351	2,528
2025-12-19	82.006	82.550	82.006	82.466	82.466	1,849
2025-12-18	80.050	81.550	80.050	81.300	81.300	2,594
2025-12-17	80.350	80.350	79.100	80.020	80.020	43,001
2025-12-16	80.550	80.550	80.250	80.402	80.402	11,870
2025-12-15	80.250	80.950	80.184	80.648	80.648	50,656
2025-12-12	80.425	81.050	80.315	80.849	80.849	17,844
2025-12-11	80.000	80.950	80.000	80.028	80.028	83,659
2025-12-10	79.975	80.175	79.500	80.059	80.059	40,872
2025-12-09	79.150	80.000	79.150	79.775	79.775	32,661
2025-12-08	78.925	79.150	78.649	78.911	78.911	15,108
2025-12-05	80.250	80.400	79.744	79.744	79.744	30,701
2025-12-04	79.650	80.300	79.650	80.133	80.133	70,912
2025-12-03	78.800	79.250	78.800	78.800	78.800	5,125
2025-12-02	78.995	79.450	78.995	79.182	79.182	1,051
2025-12-01	78.975	78.975	78.250	78.950	78.950	17,592
2025-11-28	79.175	79.700	78.900	79.082	79.082	46,732
2025-11-27	79.500	79.500	78.850	79.100	79.100	4,267
2025-11-26	79.550	79.600	79.200	79.274	79.274	6,180
2025-11-25	78.000	79.050	78.000	78.798	78.798	543
2025-11-24	76.900	77.750	76.900	77.348	77.348	19,901
2025-11-21	75.075	75.650	74.850	75.450	75.450	3,551
2025-11-20	75.825	76.250	75.650	75.900	75.900	4,765
2025-11-19	75.550	75.725	75.250	75.658	75.658	48,222
2025-11-18	76.100	76.100	75.150	75.525	75.525	3,743
2025-11-17	76.325	77.600	76.325	76.817	76.817	30,015
2025-11-14	76.225	76.350	75.600	75.887	75.887	14,190
2025-11-13	76.400	77.400	76.400	77.053	77.053	23,201
2025-11-12	75.550	76.150	75.550	76.150	76.150	1,724
2025-11-11	74.150	75.403	74.100	74.200	74.200	251,383
2025-11-10	73.800	74.350	73.800	74.300	74.300	12,981

← NewerPage 4 of 22 · 1,267 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.