Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	52.800	53.200	50.550	52.250	44.682	848,951
2023-03-15	54.000	54.150	52.150	52.200	44.639	833,459
2023-03-14	54.300	55.050	53.900	53.900	46.093	555,526
2023-03-13	55.500	55.750	52.900	54.250	46.393	1,128,606
2023-03-10	55.000	55.650	54.800	55.350	47.333	846,987
2023-03-09	57.000	57.000	55.400	55.950	47.846	1,121,318
2023-03-08	56.900	57.200	56.600	56.750	48.530	509,611
2023-03-07	57.050	57.500	56.800	56.950	48.701	609,152
2023-03-06	57.150	57.450	56.500	57.050	48.787	543,270
2023-03-03	56.800	57.250	56.750	57.150	48.872	514,311
2023-03-02	56.900	57.250	56.500	56.800	48.573	500,288
2023-03-01	57.600	57.950	57.000	57.000	48.744	482,090
2023-02-28	57.000	57.850	56.700	57.600	49.257	407,438
2023-02-27	56.400	57.150	56.350	57.000	48.744	317,026
2023-02-24	57.000	57.500	55.900	56.250	48.103	581,854
2023-02-23	56.600	57.300	56.350	56.900	48.659	505,486
2023-02-22	56.700	57.000	55.900	56.550	48.359	525,721
2023-02-21	57.700	58.100	56.650	56.700	48.488	684,573
2023-02-20	58.100	58.700	57.600	57.650	49.300	533,274
2023-02-17	57.500	58.250	57.150	58.100	49.685	360,495
2023-02-16	58.000	58.350	57.100	57.700	49.343	563,177
2023-02-15	57.750	58.100	57.350	57.700	49.343	405,257
2023-02-14	58.200	58.850	57.750	57.950	49.557	599,574
2023-02-13	57.850	58.400	57.400	58.000	49.599	510,688
2023-02-10	57.550	57.850	56.700	57.400	49.086	758,001
2023-02-09	58.050	58.900	57.650	57.750	49.386	652,363
2023-02-08	59.000	59.150	57.800	57.800	49.428	1,008,437
2023-02-07	58.500	59.100	58.150	58.200	49.770	1,348,958
2023-02-06	62.150	62.250	58.350	58.350	49.899	2,751,878
2023-02-03	66.400	66.400	62.100	62.350	53.319	3,627,762
2023-02-02	68.650	71.100	68.500	71.100	60.802	672,425
2023-02-01	65.650	68.150	65.250	68.150	58.279	596,381
2023-01-31	66.250	66.500	64.700	65.000	55.585	418,509
2023-01-30	67.500	67.500	66.000	66.250	56.654	375,047
2023-01-27	65.000	67.650	64.950	67.500	57.723	416,932
2023-01-26	66.000	66.100	63.650	64.600	55.243	822,671
2023-01-25	66.950	67.250	66.050	66.350	56.740	278,791
2023-01-24	67.500	67.600	66.400	66.850	57.168	380,316
2023-01-23	66.700	67.400	66.500	67.200	57.467	245,773
2023-01-20	65.700	67.000	65.700	66.500	56.868	222,498
2023-01-19	66.000	66.950	65.350	65.700	56.184	367,261
2023-01-18	66.950	67.550	65.700	66.550	56.911	362,741
2023-01-17	67.200	67.450	66.250	66.950	57.253	249,548
2023-01-16	66.000	67.250	65.750	67.200	57.467	375,052
2023-01-13	66.650	67.300	65.400	65.950	56.398	478,992
2023-01-12	64.850	66.800	64.550	66.650	56.997	420,332
2023-01-11	63.050	65.100	62.950	64.500	55.158	412,690
2023-01-10	63.500	64.050	62.950	63.050	53.918	342,496
2023-01-09	63.650	64.000	63.200	63.900	54.645	361,824
2023-01-05	62.900	63.050	62.050	62.600	53.533	207,208
2023-01-04	62.000	62.950	61.500	62.950	53.832	439,092
2023-01-03	60.550	61.200	60.250	61.050	52.208	318,434
2023-01-02	59.650	60.850	59.600	60.450	51.695	323,969
2022-12-30	59.600	59.950	59.100	59.100	50.540	253,910
2022-12-29	58.500	59.600	58.050	59.600	50.968	268,853
2022-12-28	58.900	59.200	58.200	58.350	49.899	215,864
2022-12-27	58.750	59.500	58.450	58.900	50.369	214,627
2022-12-23	57.850	59.150	57.850	58.700	50.198	217,203
2022-12-22	58.400	58.650	57.400	57.750	49.386	254,675
2022-12-21	57.450	58.750	57.450	58.400	49.941	294,136

← NewerPage 16 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.