Peab AB ser. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 81.625 | 81.900 | 80.850 | 81.250 | 78.463 | 19,618 |
| 2025-02-21 | 82.600 | 83.050 | 81.700 | 82.050 | 79.236 | 2,929 |
| 2025-02-20 | 82.400 | 83.550 | 82.400 | 82.950 | 80.105 | 29,931 |
| 2025-02-19 | 84.775 | 85.100 | 81.700 | 82.075 | 79.260 | 9,186 |
| 2025-02-18 | 83.475 | 84.700 | 83.400 | 84.150 | 81.264 | 9,989 |
| 2025-02-17 | 83.950 | 84.225 | 83.500 | 84.225 | 81.336 | 4,641 |
| 2025-02-14 | 84.600 | 84.600 | 83.800 | 83.800 | 80.926 | 2,026 |
| 2025-02-13 | 83.600 | 85.350 | 83.600 | 84.850 | 81.939 | 7,164 |
| 2025-02-12 | 81.900 | 83.600 | 81.900 | 83.050 | 80.201 | 8,552 |
| 2025-02-11 | 81.650 | 82.300 | 81.650 | 81.725 | 78.922 | 13,084 |
| 2025-02-10 | 80.900 | 81.850 | 79.350 | 81.225 | 78.439 | 9,580 |
| 2025-02-07 | 83.300 | 83.300 | 80.800 | 81.350 | 78.560 | 35,060 |
| 2025-02-06 | 83.950 | 85.550 | 82.600 | 85.250 | 82.326 | 18,707 |
| 2025-02-05 | 79.925 | 80.150 | 79.200 | 80.000 | 77.256 | 3,092 |
| 2025-02-04 | 78.900 | 79.950 | 78.650 | 79.725 | 76.990 | 2,965 |
| 2025-02-03 | 77.950 | 79.425 | 77.950 | 79.425 | 76.701 | 2,895 |
| 2025-01-31 | 80.550 | 80.550 | 79.050 | 79.600 | 76.870 | 6,861 |
| 2025-01-30 | 80.550 | 81.225 | 80.400 | 81.225 | 78.439 | 6,908 |
| 2025-01-29 | 79.050 | 81.450 | 79.050 | 81.300 | 78.511 | 6,568 |
| 2025-01-28 | 78.600 | 78.600 | 77.850 | 78.200 | 75.518 | 4,303 |
| 2025-01-27 | 78.700 | 79.200 | 78.050 | 78.975 | 76.266 | 5,226 |
| 2025-01-24 | 79.525 | 81.400 | 78.900 | 79.425 | 76.701 | 19,168 |
| 2025-01-23 | 79.250 | 79.750 | 79.250 | 79.350 | 76.628 | 5,768 |
| 2025-01-22 | 78.775 | 79.700 | 78.775 | 78.775 | 76.073 | 7,819 |
| 2025-01-21 | 77.750 | 78.575 | 77.550 | 78.575 | 75.880 | 5,993 |
| 2025-01-20 | 78.450 | 78.450 | 76.900 | 78.400 | 75.711 | 12,908 |
| 2025-01-17 | 77.600 | 79.250 | 77.600 | 79.100 | 76.387 | 25,363 |
| 2025-01-16 | 77.400 | 77.400 | 76.550 | 76.575 | 73.948 | 4,428 |
| 2025-01-15 | 75.050 | 77.000 | 75.050 | 76.750 | 74.117 | 5,680 |
| 2025-01-14 | 74.400 | 75.250 | 74.250 | 74.375 | 71.824 | 3,231 |
| 2025-01-13 | 75.425 | 75.900 | 73.500 | 74.575 | 72.017 | 3,825 |
| 2025-01-10 | 76.200 | 77.150 | 75.625 | 75.625 | 73.031 | 5,757 |
| 2025-01-09 | 76.325 | 76.450 | 75.750 | 75.950 | 73.345 | 4,080 |
| 2025-01-08 | 76.175 | 77.850 | 75.900 | 76.500 | 73.876 | 4,288 |
| 2025-01-07 | 79.025 | 79.300 | 75.650 | 75.775 | 73.176 | 5,616 |
| 2025-01-06 | 77.875 | 77.875 | 77.875 | 77.875 | 75.204 | 0 |
| 2025-01-03 | 78.000 | 78.350 | 77.875 | 77.875 | 75.204 | 18,257 |
| 2025-01-02 | 79.100 | 79.800 | 77.975 | 78.625 | 75.928 | 4,600 |
| 2024-12-31 | 79.050 | 79.050 | 79.050 | 79.050 | 76.338 | 0 |
| 2024-12-30 | 78.750 | 79.750 | 78.750 | 79.050 | 76.338 | 13,787 |
| 2024-12-27 | 78.150 | 78.900 | 78.150 | 78.575 | 75.880 | 6,570 |
| 2024-12-24 | 77.700 | 77.700 | 77.700 | 77.700 | 75.035 | 0 |
| 2024-12-23 | 77.900 | 77.900 | 77.400 | 77.700 | 75.035 | 7,665 |
| 2024-12-20 | 76.250 | 78.516 | 75.700 | 77.825 | 75.155 | 23,757 |
| 2024-12-19 | 77.250 | 77.800 | 76.575 | 76.575 | 73.948 | 3,966 |
| 2024-12-18 | 78.180 | 79.100 | 78.180 | 78.325 | 75.638 | 5,374 |
| 2024-12-17 | 78.800 | 78.800 | 77.325 | 77.325 | 74.673 | 8,850 |
| 2024-12-16 | 80.600 | 80.800 | 79.900 | 79.925 | 77.183 | 2,462 |
| 2024-12-13 | 81.125 | 81.800 | 80.550 | 80.875 | 78.101 | 5,633 |
| 2024-12-12 | 81.325 | 81.950 | 81.000 | 81.825 | 79.018 | 2,745 |
| 2024-12-11 | 81.425 | 81.900 | 81.125 | 81.675 | 78.873 | 3,057 |
| 2024-12-10 | 81.700 | 81.800 | 81.000 | 81.725 | 78.922 | 2,322 |
| 2024-12-09 | 82.850 | 82.850 | 81.900 | 81.950 | 79.139 | 2,020 |
| 2024-12-06 | 82.328 | 83.550 | 82.328 | 83.550 | 80.684 | 4,423 |
| 2024-12-05 | 84.025 | 84.250 | 82.250 | 82.525 | 79.694 | 4,258 |
| 2024-12-04 | 83.000 | 84.150 | 83.000 | 83.575 | 80.708 | 7,063 |
| 2024-12-03 | 80.900 | 82.300 | 80.300 | 81.775 | 78.970 | 7,700 |
| 2024-12-02 | 79.575 | 80.600 | 79.050 | 80.550 | 77.787 | 9,588 |
| 2024-11-29 | 80.025 | 80.250 | 79.250 | 79.975 | 77.232 | 3,879 |
| 2024-11-28 | 80.125 | 80.550 | 79.950 | 80.400 | 77.642 | 381,365 |
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.