Peab AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.000	93.200	92.000	92.500	92.500	121,695
2026-10-15	92.250	92.800	90.900	92.000	92.000	228,074
2026-10-14	91.600	93.000	91.600	92.050	92.050	156,201
2026-10-13	90.900	92.450	90.800	91.500	91.500	115,095
2026-10-12	90.950	91.700	90.600	91.000	91.000	168,429
2026-10-09	91.100	91.800	90.450	90.850	90.850	189,212
2026-10-08	93.200	93.200	89.400	90.550	90.550	290,337
2026-10-07	93.650	95.050	92.750	92.750	92.750	264,556
2026-10-06	94.000	94.750	93.300	93.700	93.700	156,451
2026-10-05	95.000	95.150	93.100	93.950	93.950	215,696
2026-10-02	95.250	96.000	94.600	95.100	95.100	212,926
2026-10-01	97.600	97.600	94.900	94.900	94.900	308,137
2026-09-30	99.450	100.50	98.000	98.000	98.000	338,870
2026-09-29	100.00	100.30	99.050	99.150	99.150	230,579
2026-09-28	99.000	100.60	98.900	99.700	99.700	448,432
2026-09-25	99.050	99.950	98.550	98.550	98.550	212,274
2026-09-24	99.500	99.650	98.200	98.200	98.200	186,436
2026-09-23	101.00	101.10	99.500	100.00	100.00	207,944
2026-09-22	100.00	101.70	100.00	100.90	100.90	302,629
2026-09-21	99.250	100.40	98.850	99.900	99.900	367,100
2026-09-18	99.250	99.350	98.300	98.300	98.300	509,558
2026-09-17	98.600	100.40	98.600	99.000	99.000	370,710
2026-09-16	95.950	98.350	95.550	98.100	98.100	163,624
2026-09-15	95.650	96.950	94.800	96.250	96.250	197,835
2026-09-14	97.650	98.100	95.550	95.750	95.750	174,409
2026-09-11	97.500	98.800	97.100	97.850	97.850	155,519
2026-09-10	98.900	99.750	96.900	97.950	97.950	195,279
2026-09-09	99.700	100.60	98.650	98.900	98.900	338,836
2026-09-08	99.800	100.40	99.200	99.750	99.750	196,691
2026-09-07	100.40	101.10	99.700	99.700	99.700	177,206
2026-09-04	98.800	100.50	98.200	100.50	100.50	382,788
2026-09-03	97.700	98.950	97.700	98.750	98.750	213,390
2026-09-02	98.300	99.000	97.100	97.550	97.550	214,879
2026-09-01	98.350	98.800	97.350	98.200	98.200	284,732
2026-08-31	98.450	98.550	96.800	98.300	98.300	408,771
2026-08-28	97.150	99.700	97.150	98.300	98.300	455,988
2026-08-27	96.400	96.950	96.150	96.700	96.700	145,072
2026-08-26	95.950	96.750	95.750	96.150	96.150	151,173
2026-08-25	95.250	96.300	95.100	95.750	95.750	117,589
2026-08-24	95.550	96.200	95.000	95.000	95.000	165,069
2026-08-21	95.400	96.000	94.450	95.500	95.500	163,444
2026-08-20	95.050	96.600	94.800	95.400	95.400	149,421
2026-08-19	95.150	95.900	94.800	94.900	94.900	127,247
2026-08-18	95.450	96.700	95.150	95.400	95.400	160,001
2026-08-17	95.850	96.600	95.150	95.500	95.500	200,983
2026-08-14	95.650	96.500	95.050	95.800	95.800	213,172
2026-08-13	94.050	95.650	94.050	95.450	95.450	211,629
2026-08-12	94.050	94.950	94.050	94.600	94.600	142,055
2026-08-11	93.700	94.600	93.450	93.800	93.800	150,409
2026-08-10	94.650	95.000	93.250	93.900	93.900	137,919
2026-08-07	95.000	95.650	94.250	94.650	94.650	178,049
2026-08-06	94.900	95.800	94.150	95.250	95.250	157,820
2026-08-05	95.500	95.800	94.450	95.050	95.050	174,167
2026-08-04	95.500	95.800	94.650	95.450	95.450	164,420
2026-08-03	94.500	95.400	93.850	95.100	95.100	138,547
2026-07-31	94.300	95.400	94.200	94.200	94.200	190,433
2026-07-30	92.250	94.650	92.000	94.300	94.300	232,192
2026-07-29	91.950	92.850	91.600	92.000	92.000	205,625
2026-07-28	91.800	93.050	91.600	92.000	92.000	191,035
2026-07-27	91.750	93.250	91.450	91.600	91.600	143,739

Page 1 of 21 · 1,257 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.