Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	89.050	90.550	88.300	90.000	88.171	452,477
2026-01-30	89.050	89.850	88.850	89.000	87.191	182,935
2026-01-29	88.150	89.650	88.000	88.800	86.995	251,197
2026-01-28	88.500	88.550	87.550	88.300	86.505	123,983
2026-01-27	88.300	88.550	87.400	88.500	86.701	201,930
2026-01-26	88.000	88.700	86.800	88.300	86.505	187,679
2026-01-23	89.200	89.250	87.400	88.000	86.211	161,027
2026-01-22	88.000	90.150	87.900	89.200	87.387	759,449
2026-01-21	87.150	87.200	85.750	86.800	85.036	174,289
2026-01-20	87.000	87.700	86.050	87.150	85.379	313,536
2026-01-19	87.100	88.100	86.850	87.600	85.819	220,891
2026-01-16	89.200	89.950	88.450	89.200	87.387	278,103
2026-01-15	87.250	89.500	86.850	89.300	87.485	346,977
2026-01-14	89.250	89.300	86.600	87.100	85.330	225,732
2026-01-13	89.600	89.850	88.250	89.050	87.240	238,322
2026-01-12	89.950	90.200	88.800	89.600	87.779	278,575
2026-01-09	88.400	89.750	87.600	89.750	87.926	321,628
2026-01-08	89.200	89.200	88.150	88.400	86.603	184,109
2026-01-07	86.000	89.450	86.000	89.350	87.534	544,777
2026-01-05	86.400	86.600	85.250	85.650	83.909	148,369
2026-01-02	85.350	86.500	84.900	86.350	84.595	322,567
2025-12-30	84.900	85.700	84.650	85.350	83.615	271,506
2025-12-29	84.400	85.400	84.150	84.750	83.027	358,560
2025-12-23	84.550	85.050	84.050	84.450	82.733	395,268
2025-12-22	82.600	84.650	82.500	84.550	82.831	345,919
2025-12-19	81.800	82.700	81.700	82.700	81.019	942,260
2025-12-18	79.650	81.800	79.650	81.800	80.137	278,327
2025-12-17	80.500	80.500	78.950	80.000	78.374	459,171
2025-12-16	80.500	80.950	80.100	80.500	78.864	350,889
2025-12-15	80.150	81.200	79.900	80.500	78.864	494,814
2025-12-12	80.450	81.200	80.100	80.100	78.472	389,636
2025-12-11	79.600	81.000	79.600	80.500	78.864	706,887
2025-12-10	80.000	80.300	79.400	79.600	77.982	309,484
2025-12-09	78.900	80.000	78.700	79.950	78.325	272,866
2025-12-08	79.100	79.300	78.500	79.000	77.394	385,741
2025-12-05	80.250	80.500	79.150	79.150	77.541	278,588
2025-12-04	78.950	80.450	78.950	80.000	78.374	532,570
2025-12-03	78.800	79.400	78.550	79.000	77.394	221,916
2025-12-02	78.950	79.500	78.750	78.900	77.296	167,944
2025-12-01	79.500	79.500	78.150	79.100	77.492	256,131
2025-11-28	78.950	79.850	78.700	79.700	78.080	1,295,407
2025-11-27	79.500	79.850	78.750	78.950	77.345	188,255
2025-11-26	79.600	79.700	78.600	79.500	77.884	473,028
2025-11-25	77.750	79.150	77.500	79.050	77.443	276,536
2025-11-24	75.900	77.850	75.900	77.800	76.219	468,383
2025-11-21	74.850	75.850	74.450	75.650	74.112	214,624
2025-11-20	75.900	76.300	75.500	75.500	73.965	177,372
2025-11-19	75.500	76.350	74.950	75.650	74.112	186,825
2025-11-18	76.350	76.350	75.100	75.600	74.063	226,037
2025-11-17	76.200	77.850	76.000	77.000	75.435	335,094
2025-11-14	76.300	76.750	75.300	76.300	74.749	262,859
2025-11-13	75.650	77.350	75.450	76.400	74.847	312,314
2025-11-12	75.400	76.350	75.400	75.750	74.210	242,092
2025-11-11	74.200	75.550	74.100	75.400	73.867	268,787
2025-11-10	73.350	74.350	73.350	74.200	72.692	233,260
2025-11-07	74.050	74.600	73.150	73.650	72.153	248,378
2025-11-06	74.400	74.550	73.600	73.900	72.398	284,856
2025-11-05	74.500	74.950	74.150	74.450	72.937	187,346
2025-11-04	75.800	75.800	74.500	74.700	73.182	316,171
2025-11-03	77.100	77.300	75.600	76.200	74.651	267,598

← NewerPage 4 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.