Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	57.500	57.650	55.450	55.450	47.419	489,875
2022-09-26	58.300	58.500	56.650	56.650	48.445	756,783
2022-09-23	59.200	59.750	57.800	59.300	50.711	511,189
2022-09-22	59.600	60.200	59.200	59.200	50.626	292,764
2022-09-21	59.800	60.800	59.100	60.600	51.823	617,628
2022-09-20	63.700	64.000	59.800	59.800	51.139	626,827
2022-09-19	63.350	63.850	62.650	63.450	54.260	373,064
2022-09-16	63.050	63.650	61.950	63.600	54.388	527,916
2022-09-15	63.700	64.050	63.150	63.300	54.132	398,377
2022-09-14	64.350	65.150	63.050	63.700	54.474	497,336
2022-09-13	68.000	68.000	64.900	65.150	55.714	406,059
2022-09-12	66.200	67.450	66.200	67.350	57.595	371,955
2022-09-09	64.400	66.150	64.350	66.100	56.526	607,189
2022-09-08	63.600	64.350	62.500	64.100	54.816	572,470
2022-09-07	63.400	64.000	62.850	63.300	54.132	329,814
2022-09-06	64.000	65.100	63.350	64.000	54.730	347,399
2022-09-05	63.250	64.150	62.800	63.600	54.388	294,066
2022-09-02	64.450	64.850	63.100	64.850	55.457	697,821
2022-09-01	65.500	65.800	63.750	63.950	54.688	444,966
2022-08-31	66.100	67.100	65.550	65.800	56.270	383,838
2022-08-30	66.200	68.300	65.600	66.000	56.441	395,658
2022-08-29	65.000	66.500	64.400	66.100	56.526	385,370
2022-08-26	68.000	68.000	65.450	65.750	56.227	399,831
2022-08-25	68.000	68.500	66.500	67.400	57.638	392,821
2022-08-24	66.500	67.300	65.650	66.900	57.210	362,106
2022-08-23	65.800	67.650	65.450	66.500	56.868	352,824
2022-08-22	67.000	67.850	65.700	65.800	56.270	389,712
2022-08-19	68.350	69.100	67.650	67.750	57.937	282,207
2022-08-18	68.000	69.450	67.800	68.800	58.835	398,073
2022-08-17	70.450	70.500	68.250	68.300	58.408	333,100
2022-08-16	70.600	70.800	69.950	70.450	60.246	312,203
2022-08-15	71.550	71.750	70.150	70.600	60.374	292,235
2022-08-12	70.750	71.800	70.250	71.450	61.101	233,324
2022-08-11	70.350	71.150	69.850	70.750	60.503	332,315
2022-08-10	66.250	70.600	65.950	70.300	60.118	490,654
2022-08-09	67.500	67.850	66.100	66.450	56.825	307,900
2022-08-08	66.050	68.050	66.050	67.600	57.809	328,116
2022-08-05	67.150	68.000	65.550	65.700	56.184	481,277
2022-08-04	66.750	67.350	66.050	67.150	57.424	364,032
2022-08-03	64.800	66.550	64.650	66.250	56.654	356,937
2022-08-02	66.750	66.750	64.750	65.000	55.585	418,832
2022-08-01	69.050	69.050	66.750	66.950	57.253	376,020
2022-07-29	67.650	69.450	67.550	69.100	59.092	405,247
2022-07-28	66.000	67.450	66.000	67.450	57.681	275,842
2022-07-27	66.050	67.150	65.800	66.000	56.441	277,342
2022-07-26	67.900	67.900	65.950	66.050	56.483	346,728
2022-07-25	67.950	68.600	66.900	67.900	58.065	300,653
2022-07-22	66.800	68.400	66.000	67.950	58.108	396,574
2022-07-21	64.300	67.100	63.750	66.950	57.253	604,514
2022-07-20	65.700	65.700	64.100	64.100	54.816	357,840
2022-07-19	65.000	65.850	64.350	65.350	55.885	356,294
2022-07-18	64.500	65.850	64.350	65.250	55.799	490,703
2022-07-15	62.550	63.700	61.350	63.650	54.431	433,014
2022-07-14	63.950	63.950	61.900	62.700	53.619	260,941
2022-07-13	64.200	64.750	63.000	63.950	54.688	242,698
2022-07-12	62.700	64.400	61.700	64.400	55.072	374,058
2022-07-11	64.050	64.200	62.400	63.200	54.046	325,272
2022-07-08	65.050	65.750	63.750	65.550	56.056	309,422
2022-07-07	63.000	65.100	63.000	65.050	55.628	291,177
2022-07-06	61.550	63.350	61.550	62.900	53.790	346,108

← NewerPage 18 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.