Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	109.30	109.30	107.20	108.70	87.190	141,558
2022-01-11	109.40	109.50	106.50	108.40	86.949	341,143
2022-01-10	112.60	112.70	108.60	109.40	87.751	279,707
2022-01-07	115.00	115.00	112.00	112.60	90.318	225,032
2022-01-05	114.80	115.40	114.30	115.30	92.483	84,783
2022-01-04	114.20	115.40	114.00	114.50	91.842	169,525
2022-01-03	114.10	114.50	112.90	114.10	91.521	140,188
2021-12-30	114.80	115.40	113.40	114.20	91.601	128,624
2021-12-29	113.10	114.90	113.00	114.90	92.163	195,415
2021-12-28	113.10	113.50	112.40	112.80	90.478	158,356
2021-12-27	111.40	113.40	111.30	112.50	90.238	175,493
2021-12-23	109.10	111.50	109.10	111.30	89.275	158,141
2021-12-22	108.30	109.20	108.10	109.00	87.430	247,196
2021-12-21	107.20	108.60	106.90	108.20	86.788	174,591
2021-12-20	106.10	107.20	104.80	106.60	85.505	159,858
2021-12-17	105.60	108.30	105.50	107.10	85.906	332,181
2021-12-16	107.50	107.50	105.70	106.30	85.264	123,694
2021-12-15	104.80	106.00	104.60	105.70	84.783	166,497
2021-12-14	107.20	108.30	104.60	105.00	84.222	201,646
2021-12-13	108.50	110.10	107.00	107.30	86.067	166,521
2021-12-10	108.50	108.70	107.70	108.20	86.788	128,619
2021-12-09	109.60	110.00	108.50	108.60	87.109	134,205
2021-12-08	110.70	111.00	109.10	109.30	87.671	249,589
2021-12-07	109.90	111.20	109.80	110.70	88.794	163,835
2021-12-06	108.40	110.00	108.40	109.10	87.510	152,700
2021-12-03	109.50	109.90	107.30	107.90	86.548	188,342
2021-12-02	108.00	109.70	106.90	108.80	87.270	191,437
2021-12-01	107.20	109.20	106.30	108.50	87.029	224,741
2021-11-30	107.00	107.90	105.10	106.90	85.746	592,711
2021-11-29	106.30	108.40	106.10	107.50	86.227	296,384
2021-11-26	110.00	110.00	106.20	106.30	85.264	380,410
2021-11-25	110.00	112.60	109.50	112.10	89.917	254,943
2021-11-24	111.80	112.00	109.50	109.90	88.152	257,233
2021-11-23	112.60	112.60	111.10	111.80	89.676	221,030
2021-11-22	114.50	114.90	113.20	113.30	90.879	262,768
2021-11-19	112.80	114.40	111.90	114.00	91.441	233,902
2021-11-18	113.00	113.30	112.00	112.80	90.478	243,502
2021-11-17	113.30	113.70	112.40	113.00	90.639	311,418
2021-11-16	112.40	113.10	111.80	113.00	90.639	175,814
2021-11-15	111.90	112.50	111.40	112.40	90.157	142,805
2021-11-12	111.60	113.10	110.40	111.90	89.756	245,664
2021-11-11	110.70	111.70	110.30	111.50	89.435	163,644
2021-11-10	110.40	110.90	109.80	110.70	88.794	155,816
2021-11-09	110.50	111.00	109.80	110.40	88.553	173,432
2021-11-08	111.10	111.10	109.10	110.50	88.633	246,250
2021-11-05	110.30	111.80	110.10	111.20	89.195	198,070
2021-11-04	108.60	110.80	108.50	110.80	88.874	1,127,384
2021-11-03	108.70	108.70	106.50	108.50	87.029	317,522
2021-11-02	109.70	109.70	107.00	109.10	87.510	309,975
2021-11-01	108.00	110.00	108.00	109.70	87.992	872,436
2021-10-29	107.90	108.30	105.70	107.70	86.387	571,164
2021-10-28	105.50	109.10	105.40	107.60	86.307	834,741
2021-10-27	100.60	105.10	99.700	104.00	83.420	1,176,370
2021-10-26	99.050	99.600	98.500	99.600	79.890	257,404
2021-10-25	98.500	99.150	98.300	99.050	79.449	265,588
2021-10-22	98.050	98.600	97.250	98.450	78.968	191,912
2021-10-21	98.300	98.600	97.000	97.650	78.326	225,079
2021-10-20	96.750	98.500	96.350	98.300	78.848	466,007
2021-10-19	95.700	96.250	95.200	96.200	77.163	161,895
2021-10-18	94.900	95.700	94.050	95.550	76.642	361,412

← NewerPage 21 of 22 · 1,262 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.