Peab AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 74.025 | 74.025 | 73.300 | 73.400 | 73.400 | 6,216 |
| 2025-11-06 | 74.000 | 74.000 | 73.700 | 73.950 | 73.950 | 6,540 |
| 2025-11-05 | 74.500 | 74.875 | 74.250 | 74.702 | 74.702 | 16,932 |
| 2025-11-04 | 75.400 | 75.400 | 74.600 | 75.072 | 75.072 | 9,362 |
| 2025-11-03 | 77.100 | 77.100 | 76.150 | 76.350 | 76.350 | 2,559,492 |
| 2025-10-31 | 77.400 | 77.400 | 77.100 | 77.338 | 77.338 | 2,165 |
| 2025-10-30 | 78.250 | 78.350 | 77.250 | 77.941 | 77.941 | 10,494 |
| 2025-10-29 | 77.775 | 78.825 | 77.550 | 78.271 | 78.271 | 12,813 |
| 2025-10-28 | 78.125 | 78.400 | 77.450 | 77.989 | 77.989 | 26,731 |
| 2025-10-27 | 76.600 | 78.900 | 76.600 | 78.075 | 78.075 | 1,253 |
| 2025-10-24 | 77.650 | 79.350 | 75.475 | 78.375 | 77.125 | 11,142 |
| 2025-10-23 | 76.500 | 77.100 | 75.825 | 76.550 | 75.329 | 504,984 |
| 2025-10-22 | 75.225 | 76.300 | 75.225 | 76.200 | 74.985 | 8,431 |
| 2025-10-21 | 75.575 | 75.875 | 75.250 | 75.775 | 74.567 | 2,189 |
| 2025-10-20 | 75.972 | 75.972 | 75.300 | 75.825 | 74.616 | 3,408,973 |
| 2025-10-17 | 75.175 | 76.000 | 73.950 | 75.525 | 74.321 | 26,605 |
| 2025-10-16 | 75.400 | 75.600 | 74.700 | 75.100 | 73.902 | 24,969 |
| 2025-10-15 | 76.125 | 76.500 | 75.600 | 75.600 | 74.394 | 23,462 |
| 2025-10-14 | 75.450 | 75.800 | 75.100 | 75.225 | 74.025 | 20,889 |
| 2025-10-13 | 75.500 | 75.500 | 74.950 | 75.075 | 73.878 | 29,469 |
| 2025-10-10 | 76.445 | 76.445 | 75.600 | 76.175 | 74.960 | 4,928 |
| 2025-10-09 | 76.050 | 76.600 | 75.950 | 76.300 | 75.083 | 35,425 |
| 2025-10-08 | 76.375 | 76.375 | 75.775 | 76.375 | 75.157 | 8,185 |
| 2025-10-07 | 76.581 | 77.484 | 76.581 | 77.025 | 75.797 | 33,242 |
| 2025-10-06 | 74.950 | 76.200 | 74.700 | 76.200 | 74.985 | 3,597 |
| 2025-10-03 | 74.900 | 75.900 | 74.700 | 74.775 | 73.582 | 1,473 |
| 2025-10-02 | 76.273 | 76.273 | 74.275 | 74.575 | 73.386 | 9,052 |
| 2025-10-01 | 76.475 | 77.000 | 76.375 | 76.375 | 75.157 | 15,231 |
| 2025-09-30 | 76.150 | 76.500 | 75.550 | 75.925 | 74.714 | 7,422 |
| 2025-09-29 | 76.375 | 76.800 | 75.550 | 75.550 | 74.345 | 6,109 |
| 2025-09-26 | 75.825 | 76.050 | 75.225 | 76.000 | 74.788 | 3,548 |
| 2025-09-25 | 76.300 | 76.300 | 74.900 | 75.675 | 74.468 | 3,484 |
| 2025-09-24 | 77.850 | 77.850 | 76.850 | 77.625 | 76.387 | 1,447 |
| 2025-09-23 | 78.000 | 78.605 | 78.000 | 78.475 | 77.223 | 1,008 |
| 2025-09-22 | 77.700 | 77.700 | 77.350 | 77.350 | 76.116 | 843 |
| 2025-09-19 | 78.750 | 78.750 | 78.125 | 78.450 | 77.199 | 2,311 |
| 2025-09-18 | 78.675 | 79.050 | 78.250 | 78.525 | 77.273 | 7,397 |
| 2025-09-17 | 78.225 | 78.500 | 77.650 | 78.475 | 77.223 | 8,078 |
| 2025-09-16 | 78.775 | 79.050 | 78.050 | 78.050 | 76.805 | 4,285 |
| 2025-09-15 | 78.000 | 79.050 | 78.000 | 78.400 | 77.150 | 4,486 |
| 2025-09-12 | 78.225 | 78.350 | 77.800 | 78.350 | 77.100 | 4,791 |
| 2025-09-11 | 76.850 | 78.300 | 76.850 | 77.625 | 76.387 | 24,815 |
| 2025-09-10 | 76.250 | 76.650 | 76.250 | 76.475 | 75.255 | 7,026 |
| 2025-09-09 | 74.850 | 75.350 | 74.850 | 74.850 | 73.656 | 3,210 |
| 2025-09-08 | 73.350 | 74.250 | 73.350 | 74.125 | 72.943 | 18,296 |
| 2025-09-05 | 72.975 | 73.600 | 72.700 | 72.925 | 71.762 | 5,412 |
| 2025-09-04 | 72.150 | 72.750 | 72.150 | 72.600 | 71.442 | 3,376 |
| 2025-09-03 | 72.200 | 72.750 | 71.650 | 71.950 | 70.803 | 4,085 |
| 2025-09-02 | 72.750 | 72.750 | 72.100 | 72.475 | 71.319 | 7,847 |
| 2025-09-01 | 73.800 | 73.950 | 73.450 | 73.825 | 72.648 | 7,807 |
| 2025-08-29 | 74.175 | 74.850 | 73.650 | 73.925 | 72.746 | 9,182 |
| 2025-08-28 | 74.275 | 74.800 | 74.000 | 74.800 | 73.607 | 12,990 |
| 2025-08-27 | 74.950 | 74.950 | 74.150 | 74.150 | 72.967 | 8,146 |
| 2025-08-26 | 75.750 | 75.750 | 74.800 | 75.750 | 74.542 | 11,306 |
| 2025-08-22 | 75.825 | 76.600 | 75.649 | 75.950 | 74.739 | 6,359 |
| 2025-08-21 | 75.575 | 75.800 | 75.350 | 75.750 | 74.542 | 1,628 |
| 2025-08-20 | 75.800 | 75.800 | 75.550 | 75.675 | 74.468 | 2,052 |
| 2025-08-19 | 74.150 | 75.850 | 74.150 | 75.850 | 74.640 | 1,685 |
| 2025-08-18 | 75.050 | 75.050 | 73.500 | 73.725 | 72.549 | 15,953 |
| 2025-08-15 | 75.775 | 75.925 | 74.925 | 74.925 | 73.730 | 2,285 |
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.