Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	84.425	85.450	83.800	85.150	83.792	24,568
2025-05-20	84.250	85.050	84.250	84.675	83.325	4,056
2025-05-19	82.950	83.850	82.600	83.650	82.316	4,246
2025-05-16	83.625	84.300	82.750	83.175	81.848	2,765
2025-05-15	82.650	83.800	82.650	83.650	82.316	55,658
2025-05-14	82.500	83.400	81.700	82.625	81.307	17,304
2025-05-13	82.300	82.900	82.001	82.375	81.061	1,805
2025-05-12	81.775	82.450	81.775	82.425	81.110	5,720
2025-05-09	80.700	81.300	80.400	80.675	79.388	9,100
2025-05-08	79.650	81.000	79.150	80.825	79.536	11,011
2025-05-07	79.450	80.600	79.450	80.275	78.995	13,272
2025-05-06	79.875	81.050	76.650	80.425	77.666	632,407
2025-05-02	80.350	81.300	80.300	80.425	77.666	9,172
2025-05-01	78.025	78.025	78.025	78.025	75.349	0
2025-04-30	77.900	80.250	77.900	78.025	75.349	9,691
2025-04-29	78.900	78.900	77.750	78.025	75.349	8,164
2025-04-28	78.460	79.000	78.460	78.875	76.169	20,780
2025-04-25	77.500	78.350	77.500	78.300	75.614	15,516
2025-04-24	76.725	76.950	76.150	76.750	74.117	97,086
2025-04-23	76.000	76.700	75.350	76.675	74.045	9,392
2025-04-22	73.050	74.950	73.050	74.950	72.379	21,991
2025-04-17	73.425	73.425	72.775	73.425	70.906	2,303
2025-04-16	73.450	74.000	73.000	73.875	71.341	2,663
2025-04-15	72.225	73.050	72.225	72.500	70.013	21,425
2025-04-14	70.275	70.900	69.950	70.625	68.202	5,303
2025-04-11	69.300	69.325	67.650	69.325	66.947	8,533
2025-04-10	71.000	71.000	68.550	68.625	66.271	9,185
2025-04-09	67.675	67.700	65.400	67.100	64.798	4,835
2025-04-08	70.450	70.450	69.250	69.725	67.333	5,520
2025-04-07	68.000	71.600	68.000	68.975	66.609	16,117
2025-04-04	75.950	76.550	73.000	74.175	71.631	4,921
2025-04-03	76.525	77.661	76.525	76.525	73.900	3,493
2025-04-02	77.850	78.000	74.750	77.100	74.455	6,193
2025-04-01	77.150	78.450	76.850	78.300	75.614	4,563
2025-03-31	76.900	76.900	76.300	76.800	74.166	5,859
2025-03-28	78.200	78.600	77.650	77.650	74.986	7,109
2025-03-27	78.800	79.042	77.600	77.950	75.276	1,964
2025-03-26	79.975	80.400	79.050	79.300	76.580	15,547
2025-03-25	79.475	80.150	78.250	79.925	77.183	5,864
2025-03-24	79.300	79.300	78.800	79.100	76.387	434
2025-03-21	79.500	79.750	79.050	79.675	76.942	8,954
2025-03-20	80.200	80.750	79.700	80.275	77.521	8,573
2025-03-19	78.900	79.975	78.900	79.975	77.232	8,858
2025-03-18	80.200	80.400	78.775	78.775	76.073	6,203
2025-03-17	79.750	80.300	79.700	80.275	77.521	9,900
2025-03-14	78.950	79.850	78.950	79.700	76.966	13,116
2025-03-13	77.875	78.350	77.150	77.775	75.107	13,381
2025-03-12	78.450	78.600	77.750	77.750	75.083	1,618
2025-03-11	78.450	79.150	77.450	77.725	75.059	4,250
2025-03-10	80.300	80.450	78.700	79.375	76.652	4,395
2025-03-07	80.450	80.525	79.400	80.525	77.763	1,643
2025-03-06	81.875	81.900	79.450	80.475	77.715	4,380
2025-03-05	81.575	83.300	81.575	81.575	78.777	7,474
2025-03-04	81.675	82.150	80.250	80.975	78.197	23,064
2025-03-03	81.650	82.900	81.650	81.950	79.139	47,853
2025-02-28	81.050	81.150	80.300	81.150	78.366	6,163
2025-02-27	81.800	81.800	80.925	81.750	78.946	4,892
2025-02-26	82.700	83.600	82.425	82.425	79.598	4,655
2025-02-25	81.850	82.600	81.850	82.450	79.622	12,962
2025-02-24	81.625	81.900	80.850	81.250	78.463	19,618

← NewerPage 7 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.