Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	62.900	63.350	60.050	61.550	52.635	344,183
2022-07-04	63.150	63.200	61.000	62.200	53.191	382,496
2022-07-01	59.200	62.800	58.800	61.850	52.892	471,877
2022-06-30	63.700	63.750	58.850	59.800	51.139	838,162
2022-06-29	65.250	66.050	64.400	64.750	55.372	303,249
2022-06-28	67.000	67.250	65.050	65.800	56.270	264,921
2022-06-27	63.850	65.750	63.850	65.450	55.970	310,029
2022-06-23	64.200	64.300	62.200	62.750	53.661	248,795
2022-06-22	64.500	64.500	62.600	64.000	54.730	494,793
2022-06-21	67.000	67.400	64.500	64.500	55.158	415,808
2022-06-20	66.100	67.550	65.750	66.700	57.039	326,985
2022-06-17	65.150	66.350	64.200	65.850	56.312	517,262
2022-06-16	68.850	68.850	64.450	64.950	55.543	624,605
2022-06-15	67.750	68.750	67.450	68.200	58.322	465,391
2022-06-14	69.550	69.550	66.950	67.000	57.296	485,224
2022-06-13	70.400	70.400	68.150	68.450	58.536	795,778
2022-06-10	72.000	72.500	70.550	70.800	60.545	448,958
2022-06-09	73.800	74.450	72.050	72.050	61.614	712,701
2022-06-08	73.950	74.800	73.550	73.700	63.025	362,850
2022-06-07	74.200	74.950	73.200	73.950	63.239	510,893
2022-06-03	74.000	75.200	73.600	73.700	63.025	791,639
2022-06-02	73.850	74.750	72.750	73.300	62.683	547,615
2022-06-01	74.150	75.100	73.500	73.850	63.154	892,197
2022-05-31	74.300	74.950	73.000	73.700	63.025	1,365,662
2022-05-30	74.150	76.050	73.800	74.250	63.496	443,427
2022-05-27	72.950	74.150	72.750	73.500	62.854	843,497
2022-05-25	73.000	73.800	72.000	72.000	61.572	366,512
2022-05-24	73.000	74.200	72.000	72.200	61.743	502,043
2022-05-23	72.900	74.400	72.500	73.000	62.427	649,116
2022-05-20	72.000	74.350	71.400	72.200	61.743	836,007
2022-05-19	72.200	72.200	70.250	70.750	60.503	521,012
2022-05-18	74.300	74.950	72.150	72.300	61.828	372,838
2022-05-17	74.000	75.650	73.450	73.950	63.239	635,387
2022-05-16	75.000	75.200	73.200	73.850	63.154	392,909
2022-05-13	73.450	75.400	72.200	75.150	64.265	805,059
2022-05-12	73.850	74.200	70.450	72.500	61.999	1,318,610
2022-05-11	73.000	74.700	71.800	73.800	63.111	727,734
2022-05-10	71.050	73.450	70.550	72.050	61.614	1,091,522
2022-05-09	72.100	72.450	68.650	69.650	59.562	1,310,344
2022-05-06	74.600	75.650	71.700	72.050	61.614	2,111,918
2022-05-05	91.000	91.050	80.600	80.600	64.650	1,645,146
2022-05-04	93.100	93.100	87.550	88.600	71.067	1,194,258
2022-05-03	94.000	94.250	92.100	92.650	74.316	280,532
2022-05-02	94.550	95.650	90.750	93.250	74.797	497,658
2022-04-29	94.800	95.550	93.400	94.550	75.840	349,022
2022-04-28	91.600	94.650	91.600	94.000	75.398	383,556
2022-04-27	89.850	91.150	88.650	90.800	72.832	406,117
2022-04-26	92.550	92.550	89.350	89.500	71.789	475,870
2022-04-25	93.650	94.150	91.600	92.250	73.995	341,553
2022-04-22	95.400	96.150	94.200	94.850	76.080	288,978
2022-04-21	93.000	95.500	92.650	95.350	76.481	260,066
2022-04-20	92.500	93.250	91.300	92.700	74.356	338,613
2022-04-19	96.000	96.050	92.100	93.300	74.837	389,282
2022-04-14	96.300	96.350	95.250	95.600	76.682	137,470
2022-04-13	95.550	96.350	94.450	95.950	76.963	200,197
2022-04-12	95.000	95.550	94.000	95.550	76.642	349,604
2022-04-11	96.150	97.050	95.300	95.750	76.802	216,504
2022-04-08	95.500	96.850	94.750	96.150	77.123	239,385
2022-04-07	95.300	96.950	93.250	95.400	76.521	360,219
2022-04-06	95.100	95.800	93.000	93.950	75.358	234,297

← NewerPage 19 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.