Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	94.650	94.700	92.500	93.250	91.355	315,560
2026-04-27	96.400	96.400	93.450	93.450	91.550	254,785
2026-04-24	95.900	96.800	94.400	96.800	94.832	493,113
2026-04-23	97.750	98.250	95.950	95.950	94.000	141,654
2026-04-22	98.600	98.800	97.750	97.800	95.812	157,701
2026-04-21	98.100	98.450	97.300	98.350	96.351	194,343
2026-04-20	99.300	99.900	97.300	97.750	95.763	180,922
2026-04-17	99.950	101.00	99.200	100.80	98.751	282,590
2026-04-16	99.600	100.30	99.050	99.700	97.673	233,272
2026-04-15	102.90	103.60	99.400	99.450	97.428	448,944
2026-04-14	102.90	103.10	102.10	102.70	100.61	193,097
2026-04-13	102.00	102.70	101.60	102.30	100.22	219,718
2026-04-10	101.80	103.70	101.70	102.90	100.81	596,410
2026-04-09	100.00	101.40	99.450	101.40	99.339	611,751
2026-04-08	100.80	101.00	99.500	100.00	97.967	651,904
2026-04-07	98.100	98.600	96.600	96.650	94.685	235,280
2026-04-02	97.000	97.100	95.850	96.700	94.734	94,991
2026-04-01	98.400	99.100	97.150	98.500	96.498	276,582
2026-03-31	94.100	96.700	94.100	96.200	94.245	194,949
2026-03-30	92.400	93.950	91.400	93.950	92.040	209,590
2026-03-27	94.550	94.550	91.750	92.900	91.012	154,500
2026-03-26	94.800	95.000	93.500	94.550	92.628	163,846
2026-03-25	95.600	96.000	94.600	95.050	93.118	206,526
2026-03-24	94.000	94.500	92.950	94.500	92.579	182,015
2026-03-23	92.000	95.200	89.650	94.000	92.089	480,842
2026-03-20	96.800	97.900	94.100	94.650	92.726	817,199
2026-03-19	97.700	97.700	95.100	95.900	93.951	320,223
2026-03-18	99.500	100.60	99.075	99.600	97.575	310,345
2026-03-17	99.250	100.00	98.750	98.900	96.890	197,944
2026-03-16	98.500	100.10	97.200	99.500	97.477	224,427
2026-03-13	99.750	100.60	98.200	98.250	96.253	287,050
2026-03-12	100.60	101.00	99.750	100.70	98.653	231,297
2026-03-11	101.50	101.80	100.00	100.70	98.653	255,649
2026-03-10	101.00	102.30	100.30	101.60	99.535	469,610
2026-03-09	100.00	100.00	98.150	98.450	96.449	395,414
2026-03-06	103.00	104.00	101.50	102.80	100.71	556,212
2026-03-05	104.50	104.50	102.60	102.60	100.51	368,078
2026-03-04	102.50	105.00	101.80	104.70	102.57	507,928
2026-03-03	105.00	105.00	100.70	102.50	100.42	569,179
2026-03-02	104.70	106.90	103.80	106.00	103.85	488,905
2026-02-27	105.70	106.30	105.50	106.20	104.04	625,840
2026-02-26	104.80	105.80	104.00	105.80	103.65	611,422
2026-02-25	105.50	105.90	104.30	104.70	102.57	382,371
2026-02-24	104.60	106.10	103.80	105.70	103.55	396,668
2026-02-23	103.70	104.80	102.90	104.10	101.98	491,304
2026-02-20	102.00	103.90	102.00	103.60	101.49	288,820
2026-02-19	101.70	101.90	100.50	101.90	99.829	368,294
2026-02-18	101.00	102.20	100.70	101.50	99.437	408,867
2026-02-17	101.10	101.40	100.30	101.00	98.947	746,948
2026-02-16	101.00	101.40	100.20	101.40	99.339	213,918
2026-02-13	102.50	102.60	100.00	101.80	99.731	539,558
2026-02-12	102.40	102.90	101.40	102.70	100.61	503,014
2026-02-11	103.10	103.60	102.20	102.20	100.12	668,722
2026-02-10	102.40	103.40	101.40	103.10	101.00	295,797
2026-02-09	101.80	102.80	100.90	102.50	100.42	1,118,452
2026-02-06	99.000	102.10	97.700	102.10	100.02	803,929
2026-02-05	96.700	100.60	96.350	99.000	96.988	1,381,523
2026-02-04	91.000	93.750	90.000	92.750	90.865	1,195,590
2026-02-03	90.500	90.500	89.200	90.000	88.171	245,133
2026-02-02	89.050	90.550	88.300	90.000	88.171	452,477

← NewerPage 3 of 21 · 1,259 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.