Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	75.850	76.400	75.750	75.850	73.104	154,963
2025-08-07	74.550	75.950	74.550	75.850	73.104	243,644
2025-08-06	74.050	74.900	74.050	74.600	71.900	196,613
2025-08-05	73.700	74.150	73.500	73.900	71.225	222,953
2025-08-04	73.000	73.700	72.850	73.550	70.888	198,279
2025-08-01	73.050	73.650	72.700	72.900	70.261	233,390
2025-07-31	74.550	74.650	73.700	73.700	71.032	309,887
2025-07-30	74.450	75.050	73.800	74.350	71.659	291,790
2025-07-29	74.350	75.100	70.000	70.000	67.466	219,642
2025-07-28	75.300	75.950	74.050	74.300	71.610	289,771
2025-07-25	73.800	75.000	73.750	74.900	72.189	286,482
2025-07-24	73.750	74.450	73.500	73.750	71.080	207,720
2025-07-23	73.250	74.250	73.250	73.700	71.032	162,892
2025-07-22	74.000	74.500	72.900	73.100	70.454	253,640
2025-07-21	73.500	74.450	73.500	73.950	71.273	180,164
2025-07-18	73.900	74.950	73.350	73.350	70.695	368,559
2025-07-17	73.500	74.150	73.250	73.800	71.128	305,354
2025-07-16	74.550	75.100	73.200	73.200	70.550	420,921
2025-07-15	76.150	77.900	72.450	74.650	71.948	907,522
2025-07-14	76.200	77.000	76.200	76.800	74.020	170,853
2025-07-11	77.900	77.900	76.050	76.400	73.634	203,362
2025-07-10	76.900	78.100	76.900	78.050	75.225	265,195
2025-07-09	76.600	77.600	76.300	76.800	74.020	164,425
2025-07-08	76.650	76.950	75.850	76.450	73.683	197,490
2025-07-07	77.400	77.400	76.400	76.750	73.972	160,412
2025-07-04	77.700	77.800	76.900	77.300	74.502	112,241
2025-07-03	77.250	78.500	77.100	77.550	74.743	163,368
2025-07-02	77.500	77.700	76.200	77.100	74.309	201,401
2025-07-01	77.400	78.450	76.550	77.350	74.550	216,370
2025-06-30	78.050	78.900	77.150	77.450	74.646	308,863
2025-06-27	77.700	78.100	75.200	78.050	75.225	757,584
2025-06-26	77.550	78.000	77.000	77.550	74.743	239,644
2025-06-25	79.400	79.750	77.550	77.550	74.743	259,122
2025-06-24	81.000	82.000	79.050	79.050	76.188	315,574
2025-06-23	78.750	81.800	78.600	80.400	77.490	406,475
2025-06-19	81.750	81.750	79.000	79.000	76.140	1,256,620
2025-06-18	81.850	82.400	81.500	82.000	79.032	619,154
2025-06-17	81.800	82.050	81.150	81.850	78.887	222,079
2025-06-16	81.400	82.200	81.400	82.000	79.032	474,689
2025-06-13	80.500	81.700	80.150	81.400	78.453	231,885
2025-06-12	80.700	81.650	80.150	81.400	78.453	361,992
2025-06-11	80.600	81.450	80.500	80.750	77.827	163,562
2025-06-10	81.300	81.800	80.450	80.650	77.730	328,165
2025-06-09	82.050	82.900	81.250	81.250	78.309	461,825
2025-06-05	80.900	82.350	80.700	82.000	79.032	303,488
2025-06-04	81.400	81.600	80.750	80.950	78.020	266,590
2025-06-03	83.700	83.850	81.050	81.200	78.261	563,069
2025-06-02	82.000	83.750	81.550	83.350	80.333	156,687
2025-05-30	82.700	83.900	82.250	82.250	79.273	360,177
2025-05-28	82.600	83.500	82.250	82.400	79.417	101,219
2025-05-27	83.700	84.200	82.550	82.700	79.706	233,342
2025-05-26	83.000	83.850	82.750	83.700	80.670	482,811
2025-05-23	83.700	84.850	81.500	82.200	79.224	443,557
2025-05-22	85.000	85.500	83.400	83.500	80.477	235,735
2025-05-21	84.550	85.550	83.700	85.250	82.164	712,581
2025-05-20	83.650	85.100	82.950	85.050	81.971	214,253
2025-05-19	82.900	83.850	82.350	83.700	80.670	146,839
2025-05-16	83.650	84.300	82.500	83.250	80.236	181,705
2025-05-15	82.150	83.800	82.150	83.700	80.670	293,492
2025-05-14	82.500	83.600	81.650	82.150	79.176	422,687

← NewerPage 6 of 21 · 1,260 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.