Peab AB ser. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	92.675	93.800	90.950	93.800	93.800	0
2026-10-19	91.825	92.625	90.950	92.625	92.625	0
2026-10-16	92.300	93.175	90.950	93.175	93.175	0
2026-10-15	92.350	92.550	91.275	92.200	92.200	4,418
2026-10-14	92.150	92.650	92.150	92.150	92.150	314
2026-10-13	91.350	92.150	91.350	91.575	91.575	7,906
2026-10-12	91.400	91.400	90.725	91.150	91.150	933
2026-10-09	91.300	91.350	90.775	90.875	90.875	844
2026-10-08	91.250	91.250	89.625	90.575	90.575	1,847
2026-10-07	93.200	94.700	93.200	93.200	93.200	13,203
2026-10-06	94.300	94.675	93.425	93.500	93.500	20,525
2026-10-05	94.150	94.150	93.700	94.100	94.100	5,653
2026-10-02	95.200	95.300	95.200	95.300	95.300	11,812
2026-10-01	97.325	97.325	95.250	95.250	95.250	29,691
2026-09-30	99.725	100.40	98.700	98.700	98.700	2,111
2026-09-29	100.05	100.20	99.450	99.450	99.450	40,509
2026-09-28	99.575	100.40	99.575	100.20	100.20	1,489
2026-09-25	99.350	99.700	98.650	98.700	98.700	19,760
2026-09-24	98.900	98.900	98.400	98.400	98.400	1,062
2026-09-23	100.60	100.60	99.875	100.00	100.00	11,251
2026-09-22	100.60	101.40	100.60	100.80	100.80	41,101
2026-09-21	99.400	100.40	99.400	99.950	99.950	8,612
2026-09-18	99.150	99.250	98.300	98.811	98.811	6,694
2026-09-17	99.149	100.30	99.149	99.850	99.850	4,324
2026-09-16	97.050	98.300	97.050	97.900	97.900	5,422
2026-09-15	96.200	96.725	94.950	95.668	95.668	51,997
2026-09-14	97.400	98.100	95.550	95.600	95.600	7,844
2026-09-11	97.200	98.100	97.200	97.815	97.815	1,847
2026-09-10	98.900	99.125	97.600	97.894	97.894	3,485
2026-09-09	99.350	100.20	98.650	99.498	99.498	22,066
2026-09-08	99.700	99.950	99.500	99.896	99.896	11,047
2026-09-07	100.40	101.05	100.40	100.85	100.85	17,574
2026-09-04	98.800	100.30	98.750	99.851	99.851	165,973
2026-09-03	98.150	98.750	98.150	98.428	98.428	6,085
2026-09-02	98.275	98.820	97.250	97.882	97.882	1,834
2026-09-01	98.225	98.300	97.850	98.174	98.174	16,372
2026-08-28	98.200	99.500	98.200	98.700	98.700	6,455
2026-08-27	96.450	96.700	96.300	96.376	96.376	1,955
2026-08-26	96.150	96.750	96.150	96.206	96.206	6,391
2026-08-25	95.375	96.125	95.175	95.522	95.522	2,581
2026-08-24	95.450	95.450	95.200	95.218	95.218	397
2026-08-21	95.450	95.650	94.575	95.511	95.511	4,840
2026-08-20	95.175	95.850	95.175	95.550	95.550	1,138
2026-08-19	95.250	95.253	94.850	94.900	94.900	6,463
2026-08-18	95.350	96.450	95.350	96.067	96.067	9,558
2026-08-17	95.575	95.575	95.225	95.482	95.482	1,705
2026-08-14	95.750	95.875	95.617	95.617	95.617	1,840
2026-08-13	94.700	95.550	94.700	94.801	94.801	4,227
2026-08-12	94.425	94.725	94.425	94.654	94.654	3,849
2026-08-11	93.825	94.450	93.700	93.700	93.700	83,142
2026-08-10	94.750	94.750	93.300	94.032	94.032	3,300
2026-08-07	94.682	94.682	94.682	94.682	94.682	300
2026-08-06	95.150	95.350	95.150	95.180	95.180	1,883
2026-08-05	95.157	95.157	94.700	95.157	95.157	1,218
2026-08-04	95.550	95.650	95.072	95.300	95.300	6,159
2026-08-03	94.775	95.400	94.075	94.284	94.284	2,021
2026-07-31	94.575	94.925	94.250	94.925	94.925	8,133
2026-07-30	92.125	94.400	92.050	94.400	94.400	33,606
2026-07-29	91.775	92.700	91.750	92.326	92.326	5,260
2026-07-28	91.875	92.900	91.800	91.995	91.995	16,243

Page 1 of 22 · 1,266 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.