Peab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 77.550 | 78.050 | 77.050 | 77.050 | 75.484 | 151,424 |
| 2025-10-30 | 78.200 | 78.450 | 77.150 | 77.250 | 75.680 | 225,635 |
| 2025-10-29 | 77.800 | 78.850 | 77.350 | 78.200 | 76.610 | 237,520 |
| 2025-10-28 | 78.350 | 78.400 | 77.300 | 77.900 | 76.317 | 251,260 |
| 2025-10-27 | 76.500 | 79.500 | 75.650 | 78.400 | 76.806 | 451,738 |
| 2025-10-24 | 77.650 | 79.400 | 75.000 | 77.150 | 74.357 | 686,214 |
| 2025-10-23 | 76.200 | 77.100 | 75.700 | 77.100 | 74.309 | 642,421 |
| 2025-10-22 | 75.400 | 76.300 | 75.000 | 76.200 | 73.442 | 358,828 |
| 2025-10-21 | 75.550 | 76.000 | 75.100 | 75.900 | 73.152 | 287,375 |
| 2025-10-20 | 76.250 | 76.500 | 75.250 | 75.550 | 72.815 | 348,718 |
| 2025-10-17 | 75.400 | 76.000 | 73.900 | 76.000 | 73.249 | 444,553 |
| 2025-10-16 | 75.400 | 75.700 | 74.650 | 75.400 | 72.671 | 211,722 |
| 2025-10-15 | 75.850 | 76.600 | 75.150 | 75.150 | 72.430 | 333,500 |
| 2025-10-14 | 75.350 | 76.050 | 74.950 | 75.650 | 72.911 | 162,789 |
| 2025-10-13 | 75.500 | 75.850 | 74.900 | 75.550 | 72.815 | 400,951 |
| 2025-10-10 | 76.700 | 76.900 | 75.350 | 75.350 | 72.622 | 233,126 |
| 2025-10-09 | 76.100 | 76.750 | 75.600 | 76.400 | 73.634 | 336,101 |
| 2025-10-08 | 76.800 | 76.900 | 75.700 | 76.050 | 73.297 | 249,526 |
| 2025-10-07 | 76.350 | 78.000 | 76.250 | 76.800 | 74.020 | 216,834 |
| 2025-10-06 | 75.000 | 76.300 | 74.450 | 76.200 | 73.442 | 196,609 |
| 2025-10-03 | 74.800 | 75.950 | 74.550 | 75.050 | 72.333 | 137,341 |
| 2025-10-02 | 77.200 | 77.250 | 74.150 | 74.700 | 71.996 | 243,388 |
| 2025-10-01 | 76.450 | 77.150 | 76.000 | 76.650 | 73.875 | 183,401 |
| 2025-09-30 | 76.200 | 76.500 | 75.400 | 76.500 | 73.731 | 184,927 |
| 2025-09-29 | 76.200 | 76.950 | 75.400 | 76.000 | 73.249 | 99,862 |
| 2025-09-26 | 75.000 | 76.200 | 75.000 | 76.200 | 73.442 | 85,299 |
| 2025-09-25 | 76.850 | 76.950 | 74.800 | 75.000 | 72.285 | 170,449 |
| 2025-09-24 | 78.000 | 78.000 | 76.800 | 76.850 | 74.068 | 111,949 |
| 2025-09-23 | 77.350 | 78.750 | 77.350 | 77.950 | 75.128 | 187,453 |
| 2025-09-22 | 78.300 | 78.400 | 77.250 | 77.350 | 74.550 | 208,649 |
| 2025-09-19 | 78.750 | 79.000 | 78.050 | 78.300 | 75.466 | 321,992 |
| 2025-09-18 | 78.550 | 79.050 | 78.300 | 78.750 | 75.899 | 295,105 |
| 2025-09-17 | 77.900 | 78.575 | 77.450 | 78.050 | 75.225 | 212,419 |
| 2025-09-16 | 78.800 | 79.200 | 77.850 | 77.850 | 75.032 | 241,831 |
| 2025-09-15 | 77.900 | 79.000 | 77.450 | 78.800 | 75.947 | 295,753 |
| 2025-09-12 | 78.250 | 78.450 | 77.400 | 77.850 | 75.032 | 235,137 |
| 2025-09-11 | 76.650 | 78.300 | 76.600 | 78.300 | 75.466 | 313,559 |
| 2025-09-10 | 75.450 | 76.800 | 75.450 | 76.650 | 73.875 | 264,458 |
| 2025-09-09 | 74.500 | 75.450 | 74.450 | 75.450 | 72.719 | 301,698 |
| 2025-09-08 | 73.100 | 74.200 | 73.000 | 74.150 | 71.466 | 254,597 |
| 2025-09-05 | 72.850 | 73.600 | 72.650 | 73.150 | 70.502 | 186,900 |
| 2025-09-04 | 72.000 | 72.850 | 71.950 | 72.850 | 70.213 | 139,224 |
| 2025-09-03 | 71.900 | 72.850 | 71.650 | 72.050 | 69.442 | 221,194 |
| 2025-09-02 | 73.450 | 73.600 | 71.800 | 71.800 | 69.201 | 296,699 |
| 2025-09-01 | 73.800 | 74.050 | 73.400 | 73.450 | 70.791 | 206,534 |
| 2025-08-29 | 74.200 | 74.900 | 73.600 | 73.800 | 71.128 | 238,260 |
| 2025-08-28 | 74.300 | 75.000 | 74.000 | 74.350 | 71.659 | 304,579 |
| 2025-08-27 | 75.000 | 75.250 | 74.100 | 74.300 | 71.610 | 227,219 |
| 2025-08-26 | 76.000 | 76.000 | 74.800 | 74.950 | 72.237 | 249,644 |
| 2025-08-25 | 76.500 | 76.850 | 76.100 | 76.150 | 73.393 | 147,345 |
| 2025-08-22 | 75.800 | 76.700 | 75.600 | 76.700 | 73.923 | 213,738 |
| 2025-08-21 | 75.600 | 75.900 | 75.200 | 75.800 | 73.056 | 126,769 |
| 2025-08-20 | 75.850 | 75.900 | 75.250 | 75.850 | 73.104 | 140,570 |
| 2025-08-19 | 73.700 | 75.900 | 73.700 | 75.850 | 73.104 | 215,033 |
| 2025-08-18 | 75.300 | 75.400 | 73.350 | 73.700 | 71.032 | 254,025 |
| 2025-08-15 | 75.650 | 76.100 | 74.950 | 75.300 | 72.574 | 204,550 |
| 2025-08-14 | 74.900 | 75.650 | 74.800 | 75.650 | 72.911 | 218,129 |
| 2025-08-13 | 76.000 | 76.400 | 74.850 | 74.950 | 72.237 | 179,852 |
| 2025-08-12 | 75.350 | 76.150 | 75.300 | 75.900 | 73.152 | 183,599 |
| 2025-08-11 | 75.900 | 76.500 | 75.300 | 75.350 | 72.622 | 174,748 |
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.