Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	81.950	83.300	81.850	82.300	79.321	176,035
2025-05-12	80.700	82.800	80.700	81.850	78.887	303,988
2025-05-09	80.550	81.300	80.400	80.500	77.586	261,623
2025-05-08	79.800	81.000	78.700	80.450	77.538	403,668
2025-05-07	78.550	81.700	78.550	79.950	77.056	605,899
2025-05-06	79.800	81.250	76.650	79.850	75.514	1,001,400
2025-05-05	80.650	81.450	78.950	79.400	75.088	310,319
2025-05-02	80.250	81.500	80.050	80.300	75.939	307,307
2025-04-30	77.900	80.250	77.750	80.250	75.892	268,144
2025-04-29	79.000	79.350	77.750	77.900	73.670	161,014
2025-04-28	77.950	79.000	77.800	78.650	74.379	206,960
2025-04-25	77.050	78.350	77.050	77.750	73.528	129,941
2025-04-24	76.750	77.050	75.900	76.600	72.440	226,789
2025-04-23	76.100	77.350	75.400	76.600	72.440	269,856
2025-04-22	73.000	75.000	71.550	75.000	70.927	247,562
2025-04-17	74.050	74.250	72.600	73.450	69.461	94,808
2025-04-16	73.200	74.100	72.600	74.000	69.981	162,515
2025-04-15	71.250	73.200	71.050	73.200	69.225	240,442
2025-04-14	70.450	71.000	69.750	70.900	67.050	221,048
2025-04-11	69.350	69.700	67.550	68.750	65.017	192,207
2025-04-10	74.200	74.200	68.550	68.700	64.969	327,793
2025-04-09	67.700	67.800	65.350	66.500	62.889	385,466
2025-04-08	70.250	70.600	68.900	69.650	65.868	335,655
2025-04-07	66.800	73.250	64.950	69.050	65.300	758,063
2025-04-04	75.850	77.600	72.350	74.200	70.171	887,491
2025-04-03	75.100	78.400	74.850	76.600	72.440	283,097
2025-04-02	78.100	78.100	74.650	77.500	73.291	492,598
2025-04-01	77.100	78.700	76.400	78.100	73.859	195,932
2025-03-31	77.000	77.200	76.200	76.650	72.488	195,192
2025-03-28	78.200	78.850	77.500	78.000	73.764	131,814
2025-03-27	78.700	79.200	77.400	78.250	74.001	375,634
2025-03-26	80.000	80.500	79.050	79.150	74.852	175,128
2025-03-25	79.250	80.200	78.150	79.950	75.608	172,751
2025-03-24	79.850	80.250	78.650	79.050	74.757	125,616
2025-03-21	79.500	79.950	78.800	79.300	74.994	270,774
2025-03-20	80.150	80.900	79.150	80.150	75.797	155,908
2025-03-19	79.000	80.200	78.750	80.150	75.797	246,694
2025-03-18	80.250	80.500	78.600	79.300	74.994	212,739
2025-03-17	79.700	80.400	79.350	80.100	75.750	211,329
2025-03-14	78.000	80.250	78.000	79.700	75.372	233,096
2025-03-13	77.900	78.450	77.000	77.700	73.481	245,398
2025-03-12	78.350	79.100	77.600	77.950	73.717	179,562
2025-03-11	78.500	79.150	77.400	77.450	73.244	248,766
2025-03-10	80.500	80.800	78.500	78.500	74.237	228,289
2025-03-07	80.550	80.600	79.350	80.500	76.128	197,590
2025-03-06	81.750	82.400	79.450	80.850	76.459	233,323
2025-03-05	81.450	83.400	81.450	81.750	77.311	288,232
2025-03-04	81.650	82.200	80.150	80.250	75.892	388,744
2025-03-03	80.750	83.200	80.750	81.900	77.452	340,355
2025-02-28	80.900	81.200	79.900	80.850	76.459	325,067
2025-02-27	82.000	82.300	80.850	81.150	76.743	165,718
2025-02-26	82.400	83.650	81.900	82.750	78.256	284,398
2025-02-25	80.900	82.800	80.700	82.050	77.594	253,955
2025-02-24	81.550	81.950	80.800	81.100	76.696	218,262
2025-02-21	82.600	83.250	81.550	81.800	77.358	183,025
2025-02-20	82.350	83.500	82.350	82.650	78.162	241,027
2025-02-19	84.700	85.100	81.600	82.050	77.594	445,603
2025-02-18	83.650	84.850	83.350	84.850	80.242	348,430
2025-02-17	84.000	84.450	83.500	83.700	79.155	169,698
2025-02-14	84.450	85.000	83.800	84.350	79.769	210,888

← NewerPage 7 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.