Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	95.100	95.800	93.000	93.950	75.358	234,297
2022-04-05	97.350	97.500	94.750	95.050	76.241	262,612
2022-04-04	96.850	97.400	95.000	97.350	78.086	186,943
2022-04-01	95.000	96.550	94.200	96.250	77.203	248,894
2022-03-31	96.200	97.050	94.600	94.800	76.040	265,526
2022-03-30	97.000	97.100	94.850	95.350	76.481	181,116
2022-03-29	94.950	97.400	94.700	96.800	77.644	486,207
2022-03-28	94.000	94.700	93.050	94.100	75.479	328,937
2022-03-25	93.700	95.000	93.300	94.100	75.479	230,118
2022-03-24	95.000	95.250	92.850	92.850	74.476	254,413
2022-03-23	97.650	98.350	94.800	95.000	76.201	245,251
2022-03-22	99.000	99.650	97.200	97.550	78.246	318,474
2022-03-21	97.550	99.900	97.400	98.650	79.128	223,675
2022-03-18	96.250	97.750	95.750	97.250	78.005	386,812
2022-03-17	96.300	97.000	94.950	96.250	77.203	282,594
2022-03-16	93.100	95.650	93.000	95.450	76.562	297,187
2022-03-15	94.200	94.200	91.700	92.050	73.834	223,597
2022-03-14	93.450	96.550	93.050	94.450	75.759	331,338
2022-03-11	91.000	93.450	90.550	91.650	73.514	487,630
2022-03-10	88.500	91.050	87.750	88.950	71.348	303,900
2022-03-09	87.000	89.500	86.250	88.350	70.867	317,514
2022-03-08	82.500	86.250	81.650	84.700	67.939	380,161
2022-03-07	82.200	84.600	78.900	83.600	67.057	558,756
2022-03-04	86.000	86.350	83.900	84.200	67.538	385,972
2022-03-03	88.300	89.800	87.050	87.200	69.944	255,013
2022-03-02	88.000	88.750	86.100	88.300	70.826	446,409
2022-03-01	92.000	92.000	88.400	88.400	70.907	344,800
2022-02-28	90.000	92.350	88.500	92.100	73.874	560,938
2022-02-25	90.400	92.550	89.400	91.650	73.514	509,527
2022-02-24	90.000	91.800	87.200	89.000	71.388	560,622
2022-02-23	95.950	97.000	93.500	93.550	75.038	203,409
2022-02-22	95.200	97.450	94.300	95.900	76.922	429,327
2022-02-21	101.80	102.20	97.000	97.000	77.805	471,128
2022-02-18	102.80	103.90	101.70	101.80	81.655	277,323
2022-02-17	105.70	106.10	103.70	103.90	83.339	323,557
2022-02-16	106.30	107.70	105.70	106.00	85.024	203,548
2022-02-15	106.90	107.70	106.10	106.30	85.264	315,163
2022-02-14	109.00	109.20	106.50	107.40	86.147	490,550
2022-02-11	111.80	112.50	111.40	111.80	89.676	189,873
2022-02-10	112.80	112.80	110.40	112.30	90.077	227,273
2022-02-09	110.00	112.10	109.50	112.00	89.836	300,133
2022-02-08	113.50	113.70	110.50	111.10	89.115	311,650
2022-02-07	112.30	113.20	108.50	113.10	90.719	633,625
2022-02-04	111.80	115.10	109.90	110.90	88.954	587,484
2022-02-03	107.70	108.20	105.90	107.30	86.067	292,363
2022-02-02	107.50	108.40	107.00	107.70	86.387	104,985
2022-02-01	105.40	107.30	105.30	107.00	85.826	222,104
2022-01-31	104.70	105.70	103.80	104.10	83.500	230,184
2022-01-28	102.90	103.90	101.50	103.90	83.339	182,725
2022-01-27	102.50	104.00	101.20	102.90	82.537	231,734
2022-01-26	102.00	103.20	101.30	102.50	82.216	298,678
2022-01-25	101.80	103.30	99.750	100.90	80.933	338,054
2022-01-24	105.60	105.60	100.60	101.30	81.254	350,226
2022-01-21	108.00	108.30	105.50	106.20	85.184	150,618
2022-01-20	107.90	110.10	107.30	109.20	87.591	285,363
2022-01-19	106.30	109.10	105.00	107.90	86.548	324,276
2022-01-18	109.50	109.50	106.10	106.50	85.425	276,253
2022-01-17	108.50	110.00	108.10	109.30	87.671	397,054
2022-01-14	109.00	109.00	107.20	107.50	86.227	198,792
2022-01-13	108.90	110.50	108.40	110.00	88.232	165,571

← NewerPage 20 of 21 · 1,257 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.