Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	44.180	44.460	43.740	44.000	40.714	156,679
2023-09-07	44.400	44.780	44.000	44.260	40.955	260,340
2023-09-06	44.300	45.080	44.000	44.580	41.251	338,789
2023-09-05	43.880	44.780	43.600	44.300	40.992	384,749
2023-09-04	43.720	44.100	43.500	43.580	40.326	158,817
2023-09-01	44.500	44.500	43.500	43.720	40.455	480,539
2023-08-31	43.680	44.600	43.560	44.540	41.214	317,277
2023-08-30	44.000	44.340	43.420	43.680	40.418	312,976
2023-08-29	43.060	43.800	43.020	43.520	40.270	299,362
2023-08-28	42.740	43.080	42.320	43.020	39.808	141,460
2023-08-25	41.700	42.540	41.540	42.180	39.030	336,134
2023-08-24	42.480	43.200	41.920	41.920	38.790	251,544
2023-08-23	42.520	43.040	42.280	42.520	39.345	178,594
2023-08-22	42.000	42.620	41.920	42.380	39.215	273,192
2023-08-21	42.940	42.980	41.620	41.620	38.512	315,081
2023-08-18	43.300	43.300	42.300	42.860	39.660	424,250
2023-08-17	44.000	44.000	43.200	43.340	40.104	296,099
2023-08-16	44.000	44.500	43.980	44.120	40.826	261,282
2023-08-15	45.000	45.000	44.100	44.460	41.140	449,803
2023-08-14	44.540	45.240	44.340	44.820	41.473	265,398
2023-08-11	44.860	45.200	44.380	44.960	41.603	487,417
2023-08-10	45.000	45.800	44.840	45.540	42.139	307,084
2023-08-09	44.800	45.300	44.800	44.940	41.584	227,401
2023-08-08	45.100	45.620	44.460	44.660	41.325	334,629
2023-08-07	46.000	46.020	45.120	45.680	42.269	271,386
2023-08-04	45.720	46.500	45.300	46.260	42.806	437,053
2023-08-03	45.200	45.840	44.800	45.640	42.232	326,033
2023-08-02	46.000	46.140	45.380	45.600	42.195	314,133
2023-08-01	46.900	46.900	46.120	46.420	42.954	266,715
2023-07-31	46.800	46.940	46.220	46.560	43.083	274,816
2023-07-28	46.920	46.940	46.160	46.800	43.305	278,335
2023-07-27	47.500	47.800	46.840	46.840	43.342	331,789
2023-07-26	47.020	47.200	46.500	47.180	43.657	316,444
2023-07-25	46.860	47.500	46.600	47.020	43.509	756,584
2023-07-24	45.060	47.460	45.060	46.640	43.157	549,759
2023-07-21	45.100	45.700	44.720	45.460	42.065	394,258
2023-07-20	44.000	45.100	43.640	45.040	41.677	654,674
2023-07-19	44.260	45.060	44.260	44.500	41.177	1,009,732
2023-07-18	43.800	44.680	43.620	44.540	41.214	747,470
2023-07-17	43.560	44.080	42.700	43.800	40.529	921,914
2023-07-14	47.980	47.980	44.500	44.900	41.547	1,646,063
2023-07-13	48.440	48.500	47.760	48.140	44.545	254,608
2023-07-12	47.500	48.700	46.900	48.440	44.823	378,823
2023-07-11	46.200	47.300	45.920	47.100	43.583	607,294
2023-07-10	46.360	46.660	45.820	45.900	42.473	391,058
2023-07-07	46.540	46.540	45.480	46.380	42.917	448,820
2023-07-06	47.400	47.660	45.900	46.000	42.565	401,328
2023-07-05	47.920	48.160	47.300	47.700	44.138	388,515
2023-07-04	46.220	48.400	46.160	48.000	44.416	763,919
2023-07-03	44.300	46.420	44.300	46.220	42.769	1,696,000
2023-06-30	42.740	43.300	42.620	42.840	39.641	481,126
2023-06-29	42.660	42.920	42.300	42.660	39.475	352,394
2023-06-28	43.060	43.360	42.400	42.660	39.475	462,771
2023-06-27	42.300	42.460	41.440	42.300	39.141	308,119
2023-06-26	41.760	42.180	41.240	41.900	38.771	415,265
2023-06-22	40.800	42.200	40.700	41.760	38.642	609,965
2023-06-21	41.640	41.860	40.780	41.140	38.068	519,873
2023-06-20	42.060	42.360	41.200	41.640	38.531	638,531
2023-06-19	42.940	43.020	42.140	42.140	38.993	651,738
2023-06-16	45.280	45.380	42.780	43.220	39.993	2,028,249

← NewerPage 14 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.