Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	49.660	50.150	49.120	49.880	46.155	316,719
2023-11-30	50.000	50.150	48.780	49.360	45.674	427,072
2023-11-29	49.160	50.450	49.160	49.840	46.118	293,045
2023-11-28	49.520	49.560	48.780	49.160	45.489	367,603
2023-11-27	50.000	50.350	49.600	49.700	45.989	224,808
2023-11-24	49.820	50.350	49.520	50.250	46.498	341,108
2023-11-23	49.520	50.900	49.380	49.780	46.063	553,686
2023-11-22	48.200	49.460	48.140	49.240	45.563	314,914
2023-11-21	48.980	50.350	47.920	48.080	44.490	526,508
2023-11-20	49.020	49.520	48.480	48.920	45.267	434,700
2023-11-17	47.840	49.940	47.840	49.020	45.360	686,478
2023-11-16	47.880	48.500	47.400	47.720	44.157	419,459
2023-11-15	48.420	49.860	47.700	47.880	44.305	588,949
2023-11-14	44.980	48.420	44.900	48.420	44.804	743,586
2023-11-13	44.660	45.220	44.580	44.980	41.621	247,008
2023-11-10	45.000	45.040	44.380	44.620	41.288	195,847
2023-11-09	43.820	45.500	43.780	45.120	41.751	237,822
2023-11-08	44.020	44.300	43.640	43.760	40.492	231,780
2023-11-07	43.880	44.500	43.580	44.240	40.937	288,357
2023-11-06	44.760	45.380	43.980	44.140	40.844	379,293
2023-11-03	44.400	44.820	44.220	44.620	41.288	172,634
2023-11-02	42.600	44.420	42.600	43.780	40.511	630,721
2023-11-01	41.400	42.600	40.700	42.380	39.215	774,074
2023-10-31	39.760	41.640	39.760	41.480	38.383	704,622
2023-10-30	41.860	42.260	39.520	39.760	36.791	891,015
2023-10-27	40.000	42.320	39.880	42.000	38.864	946,542
2023-10-26	39.340	40.700	38.860	40.660	37.624	802,182
2023-10-25	43.680	43.680	38.260	39.340	36.402	3,264,781
2023-10-24	42.720	43.600	42.700	43.200	39.974	224,741
2023-10-23	42.680	42.840	41.840	42.720	39.530	345,970
2023-10-20	43.000	43.300	41.560	42.740	39.549	559,096
2023-10-19	43.200	44.000	43.100	43.500	40.252	288,333
2023-10-18	44.200	44.660	43.340	43.340	40.104	380,225
2023-10-17	44.700	45.000	43.600	44.200	40.900	289,008
2023-10-16	44.380	45.220	44.160	44.700	41.362	286,905
2023-10-13	45.500	45.640	44.120	44.480	41.159	364,058
2023-10-12	46.200	46.640	45.380	45.420	42.028	305,449
2023-10-11	46.120	46.360	45.520	45.980	42.547	468,571
2023-10-10	45.800	46.780	45.800	46.060	42.621	360,887
2023-10-09	45.600	45.960	45.300	45.700	42.288	280,950
2023-10-06	44.860	45.620	44.800	45.620	42.214	327,651
2023-10-05	44.000	45.180	44.000	44.860	41.510	374,128
2023-10-04	42.720	44.100	42.720	44.000	40.714	488,610
2023-10-03	43.880	43.980	42.600	42.700	39.512	465,185
2023-10-02	45.000	46.000	43.720	44.220	40.918	456,436
2023-09-29	44.460	45.480	44.400	44.980	41.621	433,179
2023-09-28	43.420	44.240	43.080	44.160	40.863	481,604
2023-09-27	43.100	43.820	42.840	43.420	40.178	347,192
2023-09-26	45.140	45.140	43.100	43.100	39.882	618,844
2023-09-25	45.000	45.620	44.360	45.180	41.806	305,432
2023-09-22	46.840	46.860	45.100	45.480	42.084	585,588
2023-09-21	47.440	47.680	46.440	46.760	43.268	492,503
2023-09-20	47.140	47.960	47.140	47.820	44.249	457,668
2023-09-19	46.880	47.860	46.820	47.140	43.620	277,764
2023-09-18	47.500	47.720	46.760	47.100	43.583	345,130
2023-09-15	46.900	47.600	46.840	47.440	43.898	596,034
2023-09-14	45.400	46.860	45.220	46.620	43.139	482,298
2023-09-13	44.400	45.440	44.280	45.320	41.936	430,470
2023-09-12	45.500	45.740	44.420	44.540	41.214	289,177
2023-09-11	44.000	45.540	43.840	45.500	42.102	399,043

← NewerPage 13 of 22 · 1,261 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.