Peab AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 85.250 | 85.900 | 82.850 | 83.400 | 78.871 | 266,017 |
| 2024-11-12 | 86.000 | 86.600 | 85.000 | 85.250 | 80.621 | 291,190 |
| 2024-11-11 | 86.500 | 87.700 | 86.400 | 86.650 | 81.944 | 335,201 |
| 2024-11-08 | 85.450 | 86.550 | 85.050 | 86.300 | 81.613 | 299,095 |
| 2024-11-07 | 83.750 | 85.900 | 83.750 | 85.450 | 80.810 | 403,863 |
| 2024-11-06 | 83.850 | 85.350 | 83.000 | 83.400 | 78.871 | 376,116 |
| 2024-11-05 | 83.650 | 84.250 | 82.500 | 83.600 | 79.060 | 279,221 |
| 2024-11-04 | 83.450 | 84.750 | 83.000 | 83.650 | 79.107 | 551,108 |
| 2024-11-01 | 81.100 | 83.500 | 81.050 | 83.450 | 78.918 | 350,298 |
| 2024-10-31 | 79.350 | 81.250 | 79.350 | 81.100 | 76.696 | 354,248 |
| 2024-10-30 | 80.400 | 80.400 | 79.000 | 79.900 | 75.561 | 1,011,668 |
| 2024-10-29 | 81.300 | 82.300 | 79.350 | 80.550 | 76.176 | 373,034 |
| 2024-10-28 | 79.250 | 81.600 | 78.000 | 81.300 | 76.885 | 649,356 |
| 2024-10-25 | 75.050 | 78.200 | 73.600 | 77.850 | 73.622 | 804,404 |
| 2024-10-24 | 72.150 | 72.700 | 71.750 | 71.950 | 68.043 | 242,156 |
| 2024-10-23 | 73.100 | 73.300 | 71.500 | 72.150 | 68.232 | 267,508 |
| 2024-10-22 | 72.850 | 73.100 | 71.300 | 73.100 | 69.130 | 326,461 |
| 2024-10-21 | 73.750 | 74.100 | 72.800 | 72.950 | 68.988 | 375,653 |
| 2024-10-18 | 75.500 | 75.800 | 74.800 | 74.950 | 70.880 | 225,571 |
| 2024-10-17 | 74.900 | 75.600 | 73.700 | 75.500 | 71.400 | 305,679 |
| 2024-10-16 | 76.050 | 76.050 | 73.000 | 74.600 | 70.549 | 679,603 |
| 2024-10-15 | 77.350 | 77.950 | 75.400 | 76.150 | 72.015 | 626,972 |
| 2024-10-14 | 77.450 | 77.800 | 76.550 | 77.350 | 73.150 | 382,590 |
| 2024-10-11 | 77.450 | 78.100 | 76.800 | 77.450 | 73.244 | 186,410 |
| 2024-10-10 | 78.500 | 78.950 | 77.000 | 77.450 | 73.244 | 241,988 |
| 2024-10-09 | 78.400 | 79.050 | 78.000 | 78.500 | 74.237 | 168,517 |
| 2024-10-08 | 79.200 | 79.200 | 77.950 | 78.400 | 74.142 | 128,826 |
| 2024-10-07 | 80.800 | 81.200 | 77.850 | 79.500 | 75.183 | 314,167 |
| 2024-10-04 | 80.000 | 81.600 | 80.000 | 80.750 | 76.365 | 157,834 |
| 2024-10-03 | 80.150 | 80.600 | 79.050 | 79.950 | 75.608 | 186,330 |
| 2024-10-02 | 80.800 | 81.000 | 78.300 | 80.150 | 75.797 | 350,823 |
| 2024-10-01 | 80.000 | 82.450 | 80.000 | 80.850 | 76.459 | 256,701 |
| 2024-09-30 | 80.950 | 81.550 | 80.150 | 81.400 | 76.980 | 227,130 |
| 2024-09-27 | 81.400 | 81.800 | 80.450 | 81.150 | 76.743 | 199,611 |
| 2024-09-26 | 80.450 | 82.300 | 80.150 | 81.850 | 77.405 | 351,104 |
| 2024-09-25 | 79.450 | 80.550 | 79.300 | 79.700 | 75.372 | 233,071 |
| 2024-09-24 | 80.100 | 80.600 | 79.200 | 79.950 | 75.608 | 189,979 |
| 2024-09-23 | 78.400 | 80.650 | 78.300 | 80.100 | 75.750 | 275,578 |
| 2024-09-20 | 79.000 | 79.950 | 78.250 | 78.650 | 74.379 | 383,320 |
| 2024-09-19 | 78.800 | 79.350 | 77.700 | 78.950 | 74.663 | 345,195 |
| 2024-09-18 | 78.000 | 78.050 | 76.700 | 78.050 | 73.812 | 145,341 |
| 2024-09-17 | 76.900 | 78.050 | 76.900 | 78.050 | 73.812 | 214,306 |
| 2024-09-16 | 76.950 | 77.000 | 75.850 | 76.900 | 72.724 | 108,445 |
| 2024-09-13 | 75.000 | 77.000 | 75.000 | 77.000 | 72.819 | 198,468 |
| 2024-09-12 | 75.250 | 75.650 | 74.100 | 75.000 | 70.927 | 161,205 |
| 2024-09-11 | 74.950 | 75.400 | 73.650 | 74.350 | 70.312 | 218,746 |
| 2024-09-10 | 74.150 | 76.600 | 74.000 | 74.950 | 70.880 | 380,367 |
| 2024-09-09 | 73.700 | 74.550 | 73.400 | 74.150 | 70.123 | 146,443 |
| 2024-09-06 | 74.500 | 74.950 | 73.200 | 73.700 | 69.698 | 216,977 |
| 2024-09-05 | 74.650 | 75.250 | 74.500 | 74.600 | 70.549 | 122,947 |
| 2024-09-04 | 74.200 | 75.050 | 73.750 | 74.650 | 70.596 | 259,986 |
| 2024-09-03 | 77.000 | 77.050 | 74.250 | 75.250 | 71.164 | 317,009 |
| 2024-09-02 | 78.400 | 78.500 | 76.800 | 77.000 | 72.819 | 167,211 |
| 2024-08-30 | 78.350 | 78.800 | 77.750 | 78.400 | 74.142 | 419,603 |
| 2024-08-29 | 78.950 | 79.100 | 78.000 | 78.350 | 74.095 | 303,818 |
| 2024-08-28 | 79.000 | 79.350 | 78.700 | 78.950 | 74.663 | 189,103 |
| 2024-08-27 | 78.550 | 79.000 | 78.200 | 78.950 | 74.663 | 153,812 |
| 2024-08-26 | 78.800 | 78.850 | 78.300 | 78.550 | 74.284 | 120,766 |
| 2024-08-23 | 77.050 | 79.200 | 76.900 | 78.900 | 74.615 | 281,298 |
| 2024-08-22 | 77.500 | 78.150 | 76.900 | 77.250 | 73.055 | 170,016 |
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.