Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	75.775	75.925	74.925	74.925	73.730	2,285
2025-08-14	75.100	75.600	75.100	75.250	74.050	8,338
2025-08-13	76.200	76.200	75.000	75.550	74.345	2,117
2025-08-12	75.700	76.025	75.700	76.025	74.813	4,194
2025-08-11	75.900	76.000	75.450	75.450	74.247	1,710
2025-08-08	75.925	76.300	75.850	76.225	75.009	6,663
2025-08-07	75.050	75.900	75.050	75.275	74.074	6,998
2025-08-06	74.450	74.800	74.450	74.800	73.607	9,491
2025-08-05	73.625	74.772	73.550	73.750	72.574	24,337
2025-08-04	73.025	73.550	73.000	73.450	72.279	10,264
2025-08-01	73.100	73.501	72.800	72.800	71.639	6,379
2025-07-31	74.200	74.200	73.850	73.850	72.672	1,050
2025-07-30	74.450	75.050	73.850	73.850	72.672	3,279
2025-07-29	74.600	74.950	74.450	74.650	73.459	20,730
2025-07-28	75.225	75.900	74.100	74.300	73.115	11,814
2025-07-25	74.250	75.025	74.250	75.025	73.828	5,072
2025-07-24	74.175	74.250	73.500	74.250	73.066	8,518
2025-07-23	73.375	74.200	73.250	73.850	72.672	604,028
2025-07-22	74.150	74.150	72.900	73.250	72.082	3,345
2025-07-21	73.821	74.350	73.821	73.875	72.697	4,238
2025-07-18	73.875	74.850	73.350	73.800	72.623	10,541
2025-07-17	74.050	74.100	73.500	73.700	72.525	8,565
2025-07-16	74.525	74.675	73.400	73.850	72.672	12,319
2025-07-15	76.475	77.850	73.550	75.050	73.853	26,737
2025-07-14	76.350	76.950	76.350	76.375	75.157	14,579
2025-07-11	76.600	76.600	76.200	76.300	75.083	8,139
2025-07-10	77.500	78.050	77.500	77.825	76.584	7,802
2025-07-09	76.600	77.450	76.300	77.450	76.215	5,279
2025-07-08	76.575	76.750	75.900	76.450	75.231	6,137
2025-07-07	77.075	77.075	76.500	76.975	75.747	2,984
2025-07-04	77.500	77.500	76.900	77.325	76.092	20,635
2025-07-03	77.612	78.375	77.612	78.125	76.879	1,728
2025-07-02	77.300	77.300	76.450	77.300	76.067	51,392
2025-07-01	77.675	77.850	76.850	77.475	76.239	5,603
2025-06-30	78.100	78.500	77.450	77.725	76.485	6,955
2025-06-27	77.775	77.800	75.350	77.550	76.313	6,056
2025-06-26	77.600	77.825	77.100	77.650	76.412	26,820
2025-06-25	79.100	79.100	77.750	78.000	76.756	32,694
2025-06-24	80.875	81.450	79.400	79.850	78.577	21,390
2025-06-23	79.700	81.250	79.700	80.625	79.339	9,216
2025-06-20	80.550	80.550	80.550	80.550	79.265	0
2025-06-19	81.200	81.200	79.000	80.550	79.265	3,583
2025-06-18	81.825	82.350	81.825	81.825	80.520	8,336
2025-06-17	81.625	81.975	81.300	81.425	80.126	8,062
2025-06-16	81.475	82.150	81.400	82.000	80.692	23,488
2025-06-13	80.675	81.550	80.650	81.200	79.905	10,667
2025-06-12	80.750	81.650	80.350	81.150	79.856	84,578
2025-06-11	80.775	81.300	80.600	80.725	79.438	10,285
2025-06-10	81.300	81.300	80.550	81.200	79.905	8,553
2025-06-09	82.150	82.600	81.400	81.550	80.249	24,999
2025-06-06	82.075	82.075	82.075	82.075	80.766	0
2025-06-05	81.200	82.150	81.200	82.075	80.766	57,363
2025-06-04	81.350	81.350	80.800	81.350	80.053	14,074
2025-06-03	83.650	83.650	81.150	81.875	80.569	5,020
2025-06-02	82.025	83.600	81.700	83.600	82.267	1,231
2025-05-30	82.875	83.850	82.250	82.650	81.332	124,515
2025-05-29	82.675	82.675	82.675	82.675	81.356	0
2025-05-28	82.650	82.825	82.250	82.675	81.356	1,801
2025-05-27	83.650	84.000	82.650	82.675	81.356	12,147
2025-05-23	83.800	84.650	81.700	82.600	81.283	4,721

← NewerPage 6 of 22 · 1,263 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.