Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	57.000	57.500	56.250	57.150	48.872	400,590
2022-12-19	58.750	59.250	57.050	57.500	49.172	389,414
2022-12-16	59.600	60.100	58.550	58.750	50.241	695,769
2022-12-15	60.900	61.250	59.000	59.000	50.455	424,165
2022-12-14	61.400	61.850	60.400	61.550	52.635	388,438
2022-12-13	60.600	62.750	59.750	61.400	52.507	1,047,652
2022-12-12	60.600	60.700	58.900	59.700	51.053	1,736,750
2022-12-09	59.500	60.950	59.400	60.800	51.994	322,013
2022-12-08	60.250	60.500	58.900	59.500	50.882	295,899
2022-12-07	61.100	61.300	59.650	60.250	51.523	533,478
2022-12-06	62.100	62.300	60.950	61.050	52.208	1,304,401
2022-12-05	61.800	62.600	61.350	62.150	53.148	378,776
2022-12-02	61.100	61.950	60.550	61.650	52.721	494,367
2022-12-01	61.000	61.800	60.600	61.100	52.250	502,085
2022-11-30	61.250	61.600	59.750	60.100	51.395	2,450,029
2022-11-29	60.900	61.350	60.500	61.050	52.208	473,569
2022-11-28	61.750	61.750	60.550	60.800	51.994	425,708
2022-11-25	62.050	62.250	61.150	62.000	53.020	304,230
2022-11-24	61.650	63.150	61.550	62.250	53.234	400,696
2022-11-23	61.800	62.050	61.000	61.650	52.721	302,735
2022-11-22	61.650	62.600	61.200	61.800	52.849	471,345
2022-11-21	62.250	62.400	61.400	61.800	52.849	208,498
2022-11-18	62.000	62.900	61.450	62.250	53.234	436,113
2022-11-17	61.800	62.450	61.050	61.050	52.208	356,255
2022-11-16	62.600	63.000	61.100	61.750	52.806	380,455
2022-11-15	62.450	62.750	61.250	62.400	53.362	456,927
2022-11-14	63.250	63.750	61.950	62.450	53.405	538,970
2022-11-11	62.500	63.500	61.800	63.250	54.089	662,948
2022-11-10	60.450	62.350	58.350	62.100	53.106	618,203
2022-11-09	60.350	60.750	59.750	60.450	51.695	380,532
2022-11-08	60.000	60.700	59.600	60.300	51.566	443,434
2022-11-07	59.800	60.600	59.300	60.300	51.566	381,298
2022-11-04	58.350	60.100	58.200	60.100	51.395	335,265
2022-11-03	58.000	59.100	57.250	57.950	49.557	459,953
2022-11-02	59.300	59.800	58.100	58.900	50.369	555,675
2022-11-01	57.400	60.200	57.400	59.250	50.668	645,356
2022-10-31	57.800	58.200	55.150	57.300	49.001	817,190
2022-10-28	57.700	58.300	56.600	57.850	49.471	374,713
2022-10-27	57.200	57.950	56.500	57.600	49.257	591,832
2022-10-26	55.700	57.400	55.600	57.150	48.872	361,048
2022-10-25	54.600	55.750	54.150	55.550	47.504	378,719
2022-10-24	53.850	54.800	53.350	54.550	46.649	410,392
2022-10-21	54.000	54.700	52.950	53.650	45.879	432,375
2022-10-20	55.000	55.100	53.600	54.300	46.435	413,056
2022-10-19	55.700	55.800	54.450	54.450	46.564	388,933
2022-10-18	55.800	56.250	55.350	55.550	47.504	289,845
2022-10-17	53.300	55.050	52.850	54.950	46.991	292,555
2022-10-14	54.100	54.600	53.000	53.550	45.794	343,264
2022-10-13	51.900	52.900	50.900	52.800	45.153	381,663
2022-10-12	53.000	53.050	51.450	51.900	44.383	424,525
2022-10-11	52.500	53.300	51.800	52.950	45.281	250,275
2022-10-10	51.350	53.550	51.250	52.700	45.067	371,410
2022-10-07	53.500	53.750	51.900	52.150	44.597	284,634
2022-10-06	53.200	54.300	53.000	53.600	45.837	289,621
2022-10-05	55.200	55.400	52.450	52.750	45.110	346,807
2022-10-04	54.850	55.200	54.150	55.200	47.205	369,765
2022-10-03	53.100	53.900	51.850	53.750	45.965	412,941
2022-09-30	53.100	53.450	51.350	53.450	45.708	825,141
2022-09-29	54.850	54.850	51.650	52.500	44.896	482,964
2022-09-28	55.450	55.500	53.150	54.850	46.906	687,912

← NewerPage 17 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.