Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	46.900	47.100	44.640	45.100	41.732	1,318,317
2023-06-14	46.600	47.480	46.580	47.080	43.564	331,409
2023-06-13	46.500	47.500	46.500	46.600	43.120	294,679
2023-06-12	46.540	46.720	45.800	46.500	43.028	286,157
2023-06-09	45.900	46.560	45.440	46.500	43.028	875,979
2023-06-08	47.100	47.100	45.740	45.800	42.380	654,174
2023-06-07	46.940	47.200	46.600	47.100	43.583	550,546
2023-06-05	46.500	47.080	46.200	46.620	43.139	518,630
2023-06-02	44.800	46.340	44.800	46.340	42.880	548,579
2023-06-01	44.600	45.040	44.180	44.520	41.196	373,627
2023-05-31	45.720	45.760	44.540	44.540	41.214	823,888
2023-05-30	46.420	46.820	46.160	46.160	42.713	332,529
2023-05-29	46.620	47.240	45.900	45.980	42.547	389,747
2023-05-26	46.700	46.700	46.100	46.540	43.065	285,106
2023-05-25	47.340	47.500	46.400	46.400	42.935	533,656
2023-05-24	48.400	48.400	47.220	47.220	43.694	465,567
2023-05-23	47.760	48.940	47.760	48.700	45.064	241,639
2023-05-22	47.760	47.900	47.000	47.760	44.194	392,028
2023-05-19	48.640	48.660	47.900	47.900	44.323	528,410
2023-05-17	47.760	47.980	47.320	47.600	44.046	275,907
2023-05-16	49.040	49.040	47.780	47.940	44.360	542,378
2023-05-15	48.360	49.040	48.240	49.040	45.378	285,867
2023-05-12	49.340	49.780	47.980	48.280	44.675	685,181
2023-05-11	48.000	49.420	48.000	49.260	45.582	600,185
2023-05-10	47.280	48.660	46.940	47.500	43.953	611,359
2023-05-09	49.180	49.220	46.440	47.200	43.676	1,097,991
2023-05-08	50.150	50.250	48.960	49.180	45.508	703,293
2023-05-05	48.540	50.100	47.980	50.050	46.313	1,527,170
2023-05-04	51.700	53.300	49.800	52.750	45.110	2,019,040
2023-05-03	52.500	52.600	51.400	52.100	44.554	796,314
2023-05-02	54.300	54.450	52.050	52.150	44.597	1,015,420
2023-04-28	52.400	54.150	52.050	54.150	46.307	963,881
2023-04-27	50.750	52.200	50.700	51.900	44.383	847,415
2023-04-26	51.700	51.950	48.780	50.750	43.399	2,456,806
2023-04-25	53.800	53.950	52.700	53.550	45.794	534,117
2023-04-24	53.550	53.950	53.400	53.800	46.008	508,438
2023-04-21	54.000	54.150	53.350	53.550	45.794	595,063
2023-04-20	54.500	54.900	53.650	53.950	46.136	678,115
2023-04-19	55.750	55.750	53.750	54.500	46.606	692,792
2023-04-18	56.000	56.400	55.150	55.850	47.761	472,974
2023-04-17	56.000	56.500	55.750	55.950	47.846	579,860
2023-04-14	54.800	56.050	54.800	55.300	47.290	699,438
2023-04-13	54.800	55.250	54.200	54.400	46.521	605,958
2023-04-12	54.400	55.250	54.300	54.400	46.521	576,508
2023-04-11	52.500	54.300	52.500	54.200	46.350	667,652
2023-04-06	51.250	52.400	51.150	52.300	44.725	269,334
2023-04-05	52.500	52.850	50.600	51.250	43.827	711,495
2023-04-04	52.650	54.050	52.300	52.500	44.896	741,024
2023-04-03	52.000	52.800	51.800	52.450	44.853	522,099
2023-03-31	51.500	51.950	50.700	51.850	44.340	602,019
2023-03-30	49.140	51.200	49.140	51.200	43.784	929,444
2023-03-29	48.300	48.920	47.620	48.920	41.835	801,708
2023-03-28	48.760	48.960	47.340	47.800	40.877	561,821
2023-03-27	48.360	48.500	47.640	48.220	41.236	521,761
2023-03-24	49.000	49.000	47.680	47.820	40.894	1,133,977
2023-03-23	50.150	50.400	48.980	49.080	41.971	695,853
2023-03-22	51.500	51.500	49.980	50.150	42.886	701,416
2023-03-21	51.750	52.050	50.850	51.350	43.913	631,323
2023-03-20	50.650	51.650	49.620	51.350	43.913	968,306
2023-03-17	52.300	53.350	51.050	51.050	43.656	955,737

← NewerPage 15 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.