Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	83.250	85.500	83.250	85.000	80.384	417,426
2025-02-12	81.750	83.750	81.700	82.900	78.398	293,222
2025-02-11	81.300	82.700	81.300	81.750	77.311	386,046
2025-02-10	80.850	81.950	79.050	81.650	77.216	518,044
2025-02-07	83.300	84.150	80.050	80.900	76.507	1,352,485
2025-02-06	84.000	85.850	81.950	85.750	81.093	751,415
2025-02-05	79.900	80.150	78.900	80.150	75.797	170,551
2025-02-04	79.000	80.100	78.000	79.900	75.561	246,452
2025-02-03	77.450	79.500	77.100	79.450	75.135	241,445
2025-01-31	81.150	81.150	79.050	79.750	75.419	385,333
2025-01-30	80.550	81.450	80.350	81.150	76.743	243,649
2025-01-29	78.400	81.650	78.350	80.550	76.176	259,008
2025-01-28	78.700	79.000	77.500	78.400	74.142	244,420
2025-01-27	78.850	79.400	77.950	78.850	74.568	192,208
2025-01-24	79.500	81.500	78.800	79.150	74.852	269,226
2025-01-23	78.900	79.900	78.900	79.500	75.183	197,047
2025-01-22	78.250	79.750	78.250	78.900	74.615	227,705
2025-01-21	78.000	78.750	77.350	78.500	74.237	160,446
2025-01-20	78.700	78.700	76.600	78.000	73.764	229,409
2025-01-17	77.350	79.300	77.350	79.000	74.710	319,100
2025-01-16	77.800	77.800	76.500	77.150	72.960	146,045
2025-01-15	74.700	77.300	74.700	77.250	73.055	305,441
2025-01-14	74.400	75.350	74.100	74.550	70.502	181,853
2025-01-13	75.550	76.300	73.350	74.250	70.218	302,605
2025-01-10	76.300	77.350	75.400	75.650	71.542	296,042
2025-01-09	76.300	76.550	75.700	76.350	72.204	151,340
2025-01-08	76.350	78.200	75.800	76.600	72.440	295,723
2025-01-07	79.000	80.000	75.650	75.800	71.684	345,302
2025-01-03	78.000	78.350	77.700	78.200	73.953	168,707
2025-01-02	79.150	79.850	77.875	78.000	73.764	340,064
2024-12-30	78.500	79.850	78.500	79.200	74.899	181,294
2024-12-27	77.700	79.050	77.150	78.500	74.237	328,744
2024-12-23	77.950	78.150	77.250	77.250	73.055	390,547
2024-12-20	76.150	78.500	75.500	78.500	74.237	701,539
2024-12-19	77.250	78.000	76.350	76.750	72.582	226,093
2024-12-18	77.500	79.250	77.400	78.300	74.048	179,645
2024-12-17	79.700	79.700	77.300	77.450	73.244	273,834
2024-12-16	80.550	80.900	79.750	79.800	75.466	173,081
2024-12-13	81.200	82.050	80.600	80.750	76.365	145,711
2024-12-12	81.350	82.000	80.950	81.200	76.790	129,416
2024-12-11	81.050	82.100	81.050	81.500	77.074	157,136
2024-12-10	81.600	82.000	80.900	81.800	77.358	168,031
2024-12-09	83.400	83.450	81.700	81.850	77.405	218,724
2024-12-06	82.250	83.550	81.700	83.450	78.918	202,497
2024-12-05	84.100	84.400	82.000	82.300	77.831	232,713
2024-12-04	82.100	84.450	82.100	84.450	79.864	400,980
2024-12-03	80.800	82.400	80.300	82.250	77.783	227,465
2024-12-02	79.500	80.800	79.050	80.600	76.223	203,302
2024-11-29	80.100	80.450	79.200	80.150	75.797	193,101
2024-11-28	80.250	80.550	79.950	80.200	75.845	109,923
2024-11-27	80.300	80.650	79.900	80.300	75.939	204,262
2024-11-26	81.700	81.700	80.150	80.300	75.939	207,364
2024-11-25	81.100	82.050	81.100	82.000	77.547	377,056
2024-11-22	80.650	81.400	80.350	81.100	76.696	201,626
2024-11-21	80.700	80.850	79.400	80.550	76.176	374,595
2024-11-20	82.350	82.650	80.600	80.700	76.318	155,629
2024-11-19	81.050	82.300	80.150	81.900	77.452	255,663
2024-11-18	82.500	82.500	80.800	81.050	76.649	260,573
2024-11-15	82.850	83.150	82.000	82.500	78.020	185,005
2024-11-14	83.500	84.150	83.150	83.550	79.013	137,265

← NewerPage 8 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.