Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	57.300	57.450	56.050	56.450	52.235	249,435
2024-02-27	56.800	57.600	56.550	57.350	53.068	496,047
2024-02-26	57.400	57.500	56.400	56.800	52.559	308,339
2024-02-23	56.500	57.400	56.300	57.400	53.114	275,613
2024-02-22	57.000	57.450	56.100	56.750	52.512	436,925
2024-02-21	57.150	57.150	55.950	56.150	51.957	404,289
2024-02-20	58.000	58.000	56.200	57.150	52.883	364,420
2024-02-19	58.350	58.600	57.700	58.200	53.854	371,365
2024-02-16	59.700	59.700	58.300	58.800	54.409	310,435
2024-02-15	58.000	59.650	57.550	59.150	54.733	1,203,227
2024-02-14	55.700	58.000	55.200	57.750	53.438	1,249,525
2024-02-13	55.500	55.900	54.000	54.400	50.338	388,143
2024-02-12	54.100	55.550	53.600	55.450	51.309	881,435
2024-02-09	54.750	55.100	53.850	54.100	50.060	422,043
2024-02-08	54.750	54.800	53.800	54.750	50.662	432,047
2024-02-07	54.950	55.100	53.750	54.250	50.199	438,594
2024-02-06	54.300	54.800	53.800	54.800	50.708	456,547
2024-02-05	53.400	54.650	53.400	54.000	49.968	714,831
2024-02-02	51.600	53.800	51.050	53.400	49.413	1,141,902
2024-02-01	51.500	52.700	50.700	51.400	47.562	431,676
2024-01-31	50.900	51.850	50.650	51.600	47.747	421,317
2024-01-30	50.000	51.450	49.920	50.900	47.099	1,143,614
2024-01-29	49.920	50.150	49.000	49.920	46.192	339,513
2024-01-26	50.100	50.500	48.720	49.920	46.192	551,800
2024-01-25	48.560	50.250	48.460	50.150	46.405	845,282
2024-01-24	48.740	49.700	48.140	48.560	44.934	456,468
2024-01-23	46.740	48.680	46.440	48.220	44.619	550,537
2024-01-22	45.980	47.220	45.980	46.600	43.120	773,332
2024-01-19	45.940	49.000	45.120	45.780	42.362	4,462,609
2024-01-18	51.300	53.150	51.200	53.100	49.135	517,112
2024-01-17	51.550	51.550	50.450	51.300	47.469	499,209
2024-01-16	52.600	53.250	51.700	52.050	48.163	422,223
2024-01-15	52.450	52.750	52.150	52.650	48.719	280,337
2024-01-12	53.950	54.900	53.800	54.200	50.153	248,912
2024-01-11	54.900	54.950	53.300	53.500	49.505	252,386
2024-01-10	54.450	54.650	53.350	54.200	50.153	474,430
2024-01-09	55.500	55.600	54.650	54.850	50.754	249,547
2024-01-08	54.500	55.400	53.850	55.350	51.217	488,964
2024-01-05	54.500	54.950	53.950	54.500	50.430	150,609
2024-01-04	55.100	55.900	54.700	54.950	50.847	310,509
2024-01-03	57.250	57.500	54.400	55.100	50.986	504,243
2024-01-02	57.400	57.900	56.800	57.150	52.883	320,038
2023-12-29	57.050	57.450	56.800	57.100	52.836	276,318
2023-12-28	57.000	57.250	56.500	57.050	52.790	243,231
2023-12-27	57.800	58.100	56.550	56.900	52.651	390,691
2023-12-22	56.300	57.750	56.100	57.650	53.345	386,537
2023-12-21	56.500	56.500	55.200	56.300	52.096	312,955
2023-12-20	57.000	57.500	56.000	56.850	52.605	255,777
2023-12-19	56.450	57.650	56.400	56.900	52.651	510,415
2023-12-18	57.400	57.400	55.750	56.450	52.235	534,386
2023-12-15	56.550	57.700	56.100	56.650	52.420	1,105,877
2023-12-14	52.400	56.800	52.400	56.350	52.142	2,151,719
2023-12-13	51.000	51.550	50.700	51.100	47.284	274,723
2023-12-12	51.900	52.000	50.800	50.850	47.053	374,611
2023-12-11	51.400	51.850	51.200	51.800	47.932	224,620
2023-12-08	51.500	52.100	50.800	51.350	47.516	464,629
2023-12-07	50.600	51.550	49.980	51.400	47.562	727,947
2023-12-06	51.000	51.650	49.940	50.800	47.007	557,341
2023-12-05	49.740	51.650	49.600	50.750	46.960	451,644
2023-12-04	49.900	50.650	49.600	49.800	46.081	358,062

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.