Peab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 69.400 | 70.250 | 68.650 | 68.950 | 65.206 | 250,676 |
| 2024-05-27 | 69.400 | 70.100 | 68.700 | 69.400 | 65.631 | 223,338 |
| 2024-05-24 | 68.400 | 69.400 | 67.550 | 69.400 | 65.631 | 303,121 |
| 2024-05-23 | 68.850 | 69.700 | 68.200 | 68.450 | 64.733 | 290,579 |
| 2024-05-22 | 68.400 | 68.550 | 67.200 | 68.450 | 64.733 | 226,293 |
| 2024-05-21 | 68.450 | 68.650 | 67.650 | 68.200 | 64.496 | 256,822 |
| 2024-05-20 | 69.100 | 69.800 | 68.400 | 68.400 | 64.686 | 295,207 |
| 2024-05-17 | 69.350 | 69.600 | 68.750 | 69.000 | 65.253 | 331,481 |
| 2024-05-16 | 70.400 | 70.650 | 69.450 | 69.450 | 65.679 | 303,620 |
| 2024-05-15 | 70.100 | 70.900 | 69.700 | 70.150 | 66.341 | 354,822 |
| 2024-05-14 | 69.350 | 70.150 | 68.800 | 69.600 | 65.820 | 420,900 |
| 2024-05-13 | 68.600 | 69.400 | 68.300 | 69.350 | 65.584 | 419,633 |
| 2024-05-10 | 68.700 | 69.250 | 67.600 | 68.550 | 64.827 | 584,199 |
| 2024-05-08 | 68.500 | 68.500 | 67.150 | 67.400 | 63.740 | 334,015 |
| 2024-05-07 | 67.900 | 68.850 | 67.000 | 68.550 | 64.827 | 601,713 |
| 2024-05-06 | 68.900 | 71.600 | 66.450 | 69.650 | 64.449 | 942,973 |
| 2024-05-03 | 68.400 | 69.100 | 67.300 | 68.600 | 63.478 | 1,016,797 |
| 2024-05-02 | 68.050 | 68.100 | 66.900 | 67.700 | 62.645 | 304,915 |
| 2024-04-30 | 67.100 | 68.200 | 66.950 | 68.050 | 62.969 | 331,204 |
| 2024-04-29 | 63.900 | 67.050 | 63.850 | 67.050 | 62.043 | 458,801 |
| 2024-04-26 | 62.300 | 64.400 | 62.300 | 63.700 | 58.943 | 263,686 |
| 2024-04-25 | 63.400 | 63.900 | 61.650 | 62.050 | 57.417 | 387,710 |
| 2024-04-24 | 63.500 | 64.050 | 62.750 | 63.400 | 58.666 | 257,482 |
| 2024-04-23 | 62.900 | 63.300 | 62.550 | 63.300 | 58.573 | 227,140 |
| 2024-04-22 | 61.850 | 63.300 | 61.300 | 62.900 | 58.203 | 317,873 |
| 2024-04-19 | 60.800 | 62.000 | 60.350 | 61.750 | 57.139 | 245,006 |
| 2024-04-18 | 60.600 | 61.850 | 60.000 | 61.850 | 57.232 | 287,952 |
| 2024-04-17 | 61.050 | 61.100 | 59.800 | 60.100 | 55.612 | 286,172 |
| 2024-04-16 | 60.600 | 61.300 | 60.250 | 61.050 | 56.491 | 360,694 |
| 2024-04-15 | 61.450 | 61.900 | 59.800 | 61.650 | 57.047 | 808,473 |
| 2024-04-12 | 64.000 | 65.000 | 62.700 | 63.000 | 58.296 | 328,143 |
| 2024-04-11 | 64.250 | 64.350 | 62.350 | 63.200 | 58.481 | 492,493 |
| 2024-04-10 | 63.550 | 64.550 | 62.350 | 62.700 | 58.018 | 320,890 |
| 2024-04-09 | 64.050 | 64.350 | 62.950 | 63.200 | 58.481 | 370,603 |
| 2024-04-08 | 65.000 | 65.000 | 63.950 | 64.250 | 59.452 | 469,472 |
| 2024-04-05 | 65.850 | 66.450 | 64.800 | 65.000 | 60.146 | 479,227 |
| 2024-04-04 | 67.000 | 67.600 | 66.150 | 66.800 | 61.812 | 602,582 |
| 2024-04-03 | 65.950 | 66.800 | 65.050 | 65.400 | 60.516 | 499,078 |
| 2024-04-02 | 67.500 | 67.950 | 65.600 | 65.950 | 61.025 | 588,143 |
| 2024-03-28 | 66.650 | 67.650 | 66.100 | 67.350 | 62.321 | 488,028 |
| 2024-03-27 | 65.000 | 66.800 | 64.800 | 66.400 | 61.442 | 544,012 |
| 2024-03-26 | 64.400 | 65.150 | 64.200 | 65.000 | 60.146 | 427,808 |
| 2024-03-25 | 63.300 | 64.450 | 63.300 | 64.300 | 59.499 | 346,018 |
| 2024-03-22 | 62.700 | 63.650 | 62.250 | 63.300 | 58.573 | 237,437 |
| 2024-03-21 | 62.500 | 63.300 | 62.250 | 63.050 | 58.342 | 363,069 |
| 2024-03-20 | 62.000 | 62.250 | 60.850 | 61.800 | 57.185 | 316,595 |
| 2024-03-19 | 60.300 | 62.300 | 59.800 | 62.050 | 57.417 | 472,518 |
| 2024-03-18 | 60.300 | 61.600 | 59.750 | 60.300 | 55.797 | 414,400 |
| 2024-03-15 | 59.750 | 60.550 | 59.300 | 60.300 | 55.797 | 383,313 |
| 2024-03-14 | 58.300 | 61.100 | 58.300 | 59.750 | 55.288 | 880,567 |
| 2024-03-13 | 58.350 | 58.500 | 57.650 | 58.300 | 53.947 | 197,962 |
| 2024-03-12 | 58.150 | 58.800 | 57.850 | 58.350 | 53.993 | 299,637 |
| 2024-03-11 | 58.050 | 58.550 | 57.550 | 57.800 | 53.484 | 470,134 |
| 2024-03-08 | 57.000 | 58.350 | 56.900 | 58.200 | 53.854 | 473,245 |
| 2024-03-07 | 56.000 | 57.250 | 55.400 | 57.100 | 52.836 | 335,388 |
| 2024-03-06 | 55.750 | 57.150 | 55.450 | 56.150 | 51.957 | 324,046 |
| 2024-03-05 | 56.000 | 56.500 | 55.650 | 55.750 | 51.587 | 495,161 |
| 2024-03-04 | 57.800 | 57.800 | 56.150 | 56.200 | 52.003 | 239,301 |
| 2024-03-01 | 57.350 | 58.000 | 57.100 | 57.800 | 53.484 | 269,435 |
| 2024-02-29 | 56.500 | 57.600 | 56.350 | 57.050 | 52.790 | 370,592 |
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.