Peab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 77.700 | 78.600 | 77.300 | 77.750 | 73.528 | 170,746 |
| 2024-08-20 | 78.650 | 78.950 | 77.450 | 77.700 | 73.481 | 414,906 |
| 2024-08-19 | 77.850 | 78.700 | 77.600 | 78.700 | 74.426 | 209,002 |
| 2024-08-16 | 77.950 | 78.000 | 77.400 | 77.850 | 73.622 | 238,464 |
| 2024-08-15 | 78.350 | 79.350 | 77.550 | 77.950 | 73.717 | 606,796 |
| 2024-08-14 | 76.300 | 78.500 | 76.150 | 78.500 | 74.237 | 354,406 |
| 2024-08-13 | 76.000 | 76.550 | 75.400 | 76.050 | 71.920 | 176,983 |
| 2024-08-12 | 76.500 | 77.100 | 75.350 | 75.500 | 71.400 | 87,367 |
| 2024-08-09 | 76.850 | 78.000 | 76.000 | 76.400 | 72.251 | 175,471 |
| 2024-08-08 | 75.000 | 76.800 | 74.450 | 76.600 | 72.440 | 239,082 |
| 2024-08-07 | 73.000 | 75.950 | 73.000 | 75.950 | 71.826 | 272,488 |
| 2024-08-06 | 73.750 | 74.900 | 71.500 | 72.500 | 68.563 | 353,821 |
| 2024-08-05 | 72.000 | 73.650 | 70.100 | 73.200 | 69.225 | 891,447 |
| 2024-08-02 | 77.700 | 77.700 | 75.550 | 75.750 | 71.636 | 466,142 |
| 2024-08-01 | 79.600 | 79.750 | 77.600 | 78.050 | 73.812 | 408,469 |
| 2024-07-31 | 80.500 | 80.500 | 79.250 | 79.800 | 75.466 | 283,135 |
| 2024-07-30 | 80.250 | 81.000 | 79.700 | 80.000 | 75.656 | 275,974 |
| 2024-07-29 | 80.050 | 80.450 | 79.650 | 80.250 | 75.892 | 211,954 |
| 2024-07-26 | 79.250 | 80.300 | 79.000 | 80.050 | 75.703 | 339,215 |
| 2024-07-25 | 77.900 | 79.200 | 77.100 | 79.200 | 74.899 | 343,676 |
| 2024-07-24 | 78.700 | 79.000 | 78.000 | 78.300 | 74.048 | 272,577 |
| 2024-07-23 | 77.950 | 78.750 | 77.800 | 78.750 | 74.473 | 256,288 |
| 2024-07-22 | 77.650 | 78.550 | 77.400 | 77.850 | 73.622 | 310,572 |
| 2024-07-19 | 76.900 | 78.300 | 76.150 | 77.650 | 73.433 | 625,868 |
| 2024-07-18 | 78.000 | 78.000 | 76.600 | 77.200 | 73.008 | 430,834 |
| 2024-07-17 | 77.400 | 78.600 | 76.500 | 78.000 | 73.764 | 579,283 |
| 2024-07-16 | 72.100 | 77.550 | 71.800 | 77.550 | 73.339 | 1,119,135 |
| 2024-07-15 | 73.000 | 73.100 | 72.000 | 72.000 | 68.090 | 204,736 |
| 2024-07-12 | 72.300 | 73.150 | 71.800 | 73.150 | 69.178 | 185,379 |
| 2024-07-11 | 71.950 | 72.200 | 70.650 | 72.200 | 68.279 | 202,720 |
| 2024-07-10 | 70.400 | 71.950 | 70.400 | 71.950 | 68.043 | 358,601 |
| 2024-07-09 | 69.600 | 70.800 | 69.350 | 70.400 | 66.577 | 267,761 |
| 2024-07-08 | 68.400 | 69.650 | 68.200 | 69.650 | 65.868 | 242,403 |
| 2024-07-05 | 69.300 | 69.750 | 68.200 | 68.400 | 64.686 | 157,545 |
| 2024-07-04 | 69.700 | 70.100 | 68.350 | 69.200 | 65.442 | 855,476 |
| 2024-07-03 | 68.800 | 69.650 | 68.050 | 69.550 | 65.773 | 299,937 |
| 2024-07-02 | 68.500 | 69.350 | 68.150 | 68.650 | 64.922 | 225,709 |
| 2024-07-01 | 67.450 | 69.800 | 67.450 | 68.800 | 65.064 | 427,618 |
| 2024-06-28 | 67.250 | 67.350 | 66.200 | 66.650 | 63.031 | 303,084 |
| 2024-06-27 | 66.800 | 67.500 | 66.750 | 66.750 | 63.125 | 171,574 |
| 2024-06-26 | 67.500 | 67.950 | 65.950 | 66.800 | 63.172 | 221,867 |
| 2024-06-25 | 68.700 | 68.950 | 67.150 | 67.250 | 63.598 | 362,971 |
| 2024-06-24 | 68.500 | 68.900 | 67.700 | 68.700 | 64.969 | 196,810 |
| 2024-06-20 | 67.450 | 68.500 | 66.950 | 68.500 | 64.780 | 442,167 |
| 2024-06-19 | 67.500 | 67.800 | 66.750 | 66.800 | 63.172 | 224,995 |
| 2024-06-18 | 67.000 | 67.900 | 66.750 | 67.500 | 63.834 | 247,022 |
| 2024-06-17 | 67.250 | 68.500 | 66.450 | 67.000 | 63.362 | 249,672 |
| 2024-06-14 | 68.200 | 68.500 | 66.450 | 67.250 | 63.598 | 177,636 |
| 2024-06-13 | 70.450 | 70.450 | 68.200 | 68.200 | 64.496 | 215,080 |
| 2024-06-12 | 69.200 | 70.850 | 68.200 | 70.700 | 66.861 | 513,275 |
| 2024-06-11 | 67.000 | 69.350 | 66.750 | 69.200 | 65.442 | 552,973 |
| 2024-06-10 | 66.900 | 67.450 | 65.700 | 67.150 | 63.503 | 391,641 |
| 2024-06-07 | 68.000 | 68.400 | 66.550 | 67.300 | 63.645 | 272,086 |
| 2024-06-05 | 67.250 | 68.900 | 67.250 | 67.850 | 64.165 | 254,912 |
| 2024-06-04 | 67.700 | 68.000 | 67.250 | 67.250 | 63.598 | 151,552 |
| 2024-06-03 | 68.950 | 69.600 | 67.250 | 67.700 | 64.024 | 207,536 |
| 2024-05-31 | 67.750 | 68.300 | 67.000 | 68.300 | 64.591 | 571,382 |
| 2024-05-30 | 67.000 | 67.850 | 66.600 | 67.750 | 64.071 | 223,984 |
| 2024-05-29 | 68.850 | 68.850 | 66.650 | 67.050 | 63.409 | 276,213 |
| 2024-05-28 | 69.400 | 70.250 | 68.650 | 68.950 | 65.206 | 250,676 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.8000 SEK |
| 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 | 4.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.