Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	91.400	92.650	91.250	91.750	91.750	179,241
2026-07-23	92.850	93.000	91.400	91.500	91.500	169,149
2026-07-22	92.750	93.750	92.200	92.750	92.750	148,290
2026-07-21	91.450	93.000	91.450	92.400	92.400	152,186
2026-07-20	91.800	93.200	91.450	91.800	91.800	150,721
2026-07-17	92.800	92.850	91.000	91.800	91.800	189,978
2026-07-16	92.200	93.500	92.050	92.650	92.650	184,120
2026-07-15	91.000	93.200	90.650	91.950	91.950	414,337
2026-07-14	87.500	93.000	85.200	90.900	90.900	501,766
2026-07-13	89.000	89.000	86.900	87.250	87.250	173,388
2026-07-10	90.350	91.450	88.550	89.000	89.000	146,311
2026-07-09	92.900	92.900	89.750	90.350	90.350	198,577
2026-07-08	94.150	94.150	91.200	92.500	92.500	298,084
2026-07-07	95.050	95.450	94.100	94.350	94.350	285,248
2026-07-06	94.700	95.450	94.150	95.150	95.150	270,771
2026-07-03	91.600	95.050	91.550	94.700	94.700	247,111
2026-07-02	90.250	92.100	89.550	91.500	91.500	236,359
2026-07-01	91.100	91.100	89.600	90.350	90.350	173,527
2026-06-30	91.500	92.200	90.900	91.100	91.100	139,403
2026-06-29	92.150	92.150	90.800	90.850	90.850	132,103
2026-06-26	92.500	92.500	91.500	92.150	92.150	149,119
2026-06-25	91.000	92.850	91.000	92.300	92.300	168,586
2026-06-24	88.900	90.950	88.450	90.950	90.950	156,436
2026-06-23	88.900	89.000	87.650	88.750	88.750	233,914
2026-06-22	89.250	89.550	87.900	89.500	89.500	132,584
2026-06-18	90.600	90.850	88.850	89.450	89.450	148,877
2026-06-17	90.350	90.900	90.000	90.600	90.600	112,344
2026-06-16	90.000	90.700	89.250	90.050	90.050	158,663
2026-06-15	90.500	91.500	89.750	89.750	89.750	186,473
2026-06-12	88.650	89.650	88.150	89.100	89.100	217,807
2026-06-11	86.250	87.400	85.950	87.100	87.100	130,557
2026-06-10	85.600	87.300	84.700	86.350	86.350	206,655
2026-06-09	86.350	87.000	85.250	85.250	85.250	312,788
2026-06-08	86.550	86.950	85.750	86.700	86.700	241,522
2026-06-05	88.550	88.700	87.850	88.050	88.050	190,056
2026-06-04	87.200	88.800	87.000	88.100	88.100	218,180
2026-06-03	87.050	87.450	86.650	87.100	87.100	346,750
2026-06-02	88.150	88.950	87.150	87.500	87.500	389,746
2026-06-01	90.500	90.600	87.200	87.750	87.750	329,972
2026-05-29	90.450	91.400	90.400	90.800	90.800	420,660
2026-05-28	90.350	91.300	89.500	90.150	90.150	244,053
2026-05-27	90.550	91.250	90.150	90.450	90.450	293,591
2026-05-26	90.850	91.100	90.300	90.550	90.550	265,150
2026-05-25	90.250	91.550	90.250	90.750	90.750	155,581
2026-05-22	88.650	89.650	88.400	89.400	89.400	212,158
2026-05-21	87.900	89.100	87.650	88.800	88.800	254,853
2026-05-20	87.150	88.900	86.350	87.900	87.900	362,158
2026-05-19	87.050	88.000	86.500	87.150	87.150	265,962
2026-05-18	87.850	87.850	86.100	86.700	86.700	347,491
2026-05-15	89.900	90.500	87.850	88.250	88.250	282,518
2026-05-13	90.600	91.350	89.600	89.850	89.850	180,464
2026-05-12	89.800	91.100	89.400	90.350	90.350	251,084
2026-05-11	88.900	90.050	88.250	90.050	90.050	337,867
2026-05-08	89.300	90.000	88.300	88.900	88.900	325,565
2026-05-07	89.800	90.700	89.250	89.250	89.250	288,972
2026-05-06	88.100	91.100	88.100	89.650	89.650	454,974
2026-05-05	86.850	87.950	86.400	87.600	87.600	290,083
2026-05-04	90.300	90.400	85.600	86.000	86.000	476,696
2026-04-30	88.850	90.100	87.350	89.450	89.450	300,122
2026-04-29	93.000	93.400	83.450	88.550	86.750	773,956

← NewerPage 2 of 5 · 249 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.