Stockholm - Delayed Quote
SEK
Peab AB (publ) (PEAB-B.ST)
92.55
-0.65
(-0.70%)
At close: October 30 at 12:59:37 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
92.60
93.60
92.05
93.20
93.20
360,148
Oct 29, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
96.50
97.60
96.00
96.05
94.55
251,764
Oct 27, 2026
96.00
96.95
95.35
96.70
95.19
173,468
Oct 26, 2026
94.00
95.60
93.50
95.60
94.11
139,657
Oct 23, 2026
92.95
94.00
92.25
94.00
92.53
200,643
Oct 22, 2026
94.35
94.35
92.55
93.00
91.55
148,680
Oct 21, 2026
93.35
95.40
93.00
94.65
93.17
137,410
Oct 20, 2026
92.75
93.75
91.70
93.35
91.89
143,701
Oct 19, 2026
92.45
93.30
91.20
93.05
91.60
190,941
Oct 16, 2026
92.00
93.20
92.00
92.50
91.06
121,954
Oct 15, 2026
92.25
92.80
90.90
92.00
90.56
228,074
Oct 14, 2026
91.60
93.00
91.60
92.05
90.61
156,201
Oct 13, 2026
90.90
92.45
90.80
91.50
90.07
115,095
Oct 12, 2026
90.95
91.70
90.60
91.00
89.58
168,429
Oct 9, 2026
91.10
91.80
90.45
90.85
89.43
189,212
Oct 8, 2026
93.20
93.20
89.40
90.55
89.14
290,337
Oct 7, 2026
93.65
95.05
92.75
92.75
91.30
264,556
Oct 6, 2026
94.00
94.75
93.30
93.70
92.24
156,451
Oct 5, 2026
95.00
95.15
93.10
93.95
92.48
215,696
Oct 2, 2026
95.25
96.00
94.60
95.10
93.61
212,926
Oct 1, 2026
97.60
97.60
94.90
94.90
93.42
308,137
Sep 30, 2026
99.45
100.50
98.00
98.00
96.47
338,870
Sep 29, 2026
100.00
100.30
99.05
99.15
97.60
230,579
Sep 28, 2026
99.00
100.60
98.90
99.70
98.14
448,432
Sep 25, 2026
99.05
99.95
98.55
98.55
97.01
212,274
Sep 24, 2026
99.50
99.65
98.20
98.20
96.67
186,436
Sep 23, 2026
101.00
101.10
99.50
100.00
98.44
207,944
Sep 22, 2026
100.00
101.70
100.00
100.90
99.32
302,629
Sep 21, 2026
99.25
100.40
98.85
99.90
98.34
367,100
Sep 18, 2026
99.25
99.35
98.30
98.30
96.76
509,558
Sep 17, 2026
98.60
100.40
98.60
99.00
97.45
370,710
Sep 16, 2026
95.95
98.35
95.55
98.10
96.57
163,624
Sep 15, 2026
95.65
96.95
94.80
96.25
94.75
197,835
Sep 14, 2026
97.65
98.10
95.55
95.75
94.25
174,409
Sep 11, 2026
97.50
98.80
97.10
97.85
96.32
155,519
Sep 10, 2026
98.90
99.75
96.90
97.95
96.42
195,279
Sep 9, 2026
99.70
100.60
98.65
98.90
97.36
338,836
Sep 8, 2026
99.80
100.40
99.20
99.75
98.19
196,691
Sep 7, 2026
100.40
101.10
99.70
99.70
98.14
177,206
Sep 4, 2026
98.80
100.50
98.20
100.50
98.93
382,788
Sep 3, 2026
97.70
98.95
97.70
98.75
97.21
213,390
Sep 2, 2026
98.30
99.00
97.10
97.55
96.03
214,879
Sep 1, 2026
98.35
98.80
97.35
98.20
96.67
284,732
Aug 31, 2026
98.45
98.55
96.80
98.30
96.76
408,771
Aug 28, 2026
97.15
99.70
97.15
98.30
96.76
455,988
Aug 27, 2026
96.40
96.95
96.15
96.70
95.19
145,072
Aug 26, 2026
95.95
96.75
95.75
96.15
94.65
151,173
Aug 25, 2026
95.25
96.30
95.10
95.75
94.25
117,589
Aug 24, 2026
95.55
96.20
95.00
95.00
93.52
165,019
Aug 21, 2026
95.40
96.00
94.45
95.50
94.01
163,444
Aug 20, 2026
95.05
96.60
94.80
95.40
93.91
149,421
Aug 19, 2026
95.15
95.90
94.80
94.90
93.42
127,247
Aug 18, 2026
95.45
96.70
95.15
95.40
93.91
160,001
Aug 17, 2026
95.85
96.60
95.15
95.50
94.01
200,983
Aug 14, 2026
95.65
96.50
95.05
95.80
94.30
213,172
Aug 13, 2026
94.05
95.65
94.05
95.45
93.96
211,629
Aug 12, 2026
94.05
94.95
94.05
94.60
93.12
142,055
Aug 11, 2026
93.70
94.60
93.45
93.80
92.34
150,409
Aug 10, 2026
94.65
95.00
93.25
93.90
92.43
137,919
Aug 7, 2026
95.00
95.65
94.25
94.65
93.17
178,049
Aug 6, 2026
94.90
95.80
94.15
95.25
93.76
157,820
Aug 5, 2026
95.50
95.80
94.45
95.05
93.57
174,167
Aug 4, 2026
95.50
95.80
94.65
95.45
93.96
164,420
Aug 3, 2026
94.50
95.40
93.85
95.10
93.61
138,547
Jul 31, 2026
94.30
95.40
94.20
94.20
92.73
190,433
Jul 30, 2026
92.25
94.65
92.00
94.30
92.83
232,192
Jul 29, 2026
91.95
92.85
91.60
92.00
90.56
205,625
Jul 28, 2026
91.80
93.05
91.60
92.00
90.56
191,035
Jul 27, 2026
91.75
93.25
91.45
91.60
90.17
143,739
Jul 24, 2026
91.40
92.65
91.25
91.75
90.32
179,241
Jul 23, 2026
92.85
93.00
91.40
91.50
90.07
169,149
Jul 22, 2026
92.75
93.75
92.20
92.75
91.30
148,290
Jul 21, 2026
91.45
93.00
91.45
92.40
90.96
152,186
Jul 20, 2026
91.80
93.20
91.45
91.80
90.37
150,721
Jul 17, 2026
92.80
92.85
91.00
91.80
90.37
189,978
Jul 16, 2026
92.20
93.50
92.05
92.65
91.20
184,120
Jul 15, 2026
91.00
93.20
90.65
91.95
90.51
414,337
Jul 14, 2026
87.50
93.00
85.20
90.90
89.48
501,766
Jul 13, 2026
89.00
89.00
86.90
87.25
85.89
173,388
Jul 10, 2026
90.35
91.45
88.55
89.00
87.61
146,311
Jul 9, 2026
92.90
92.90
89.75
90.35
88.94
198,577
Jul 8, 2026
94.15
94.15
91.20
92.50
91.06
298,084
Jul 7, 2026
95.05
95.45
94.10
94.35
92.88
285,248
Jul 6, 2026
94.70
95.45
94.15
95.15
93.66
270,771
Jul 3, 2026
91.60
95.05
91.55
94.70
93.22
247,111
Jul 2, 2026
90.25
92.10
89.55
91.50
90.07
236,359
Jul 1, 2026
91.10
91.10
89.60
90.35
88.94
173,527
Jun 30, 2026
91.50
92.20
90.90
91.10
89.68
139,403
Jun 29, 2026
92.15
92.15
90.80
90.85
89.43
132,103
Jun 26, 2026
92.50
92.50
91.50
92.15
90.71
149,119
Jun 25, 2026
91.00
92.85
91.00
92.30
90.86
168,586
Jun 24, 2026
88.90
90.95
88.45
90.95
89.53
156,436
Jun 23, 2026
88.90
89.00
87.65
88.75
87.36
233,914
Jun 22, 2026
89.25
89.55
87.90
89.50
88.10
132,584
Jun 18, 2026
90.60
90.85
88.85
89.45
88.05
148,877
Jun 17, 2026
90.35
90.90
90.00
90.60
89.19
112,344
Jun 16, 2026
90.00
90.70
89.25
90.05
88.64
158,663
Jun 15, 2026
90.50
91.50
89.75
89.75
88.35
186,473
Jun 12, 2026
88.65
89.65
88.15
89.10
87.71
217,807
Jun 11, 2026
86.25
87.40
85.95
87.10
85.74
130,557
Jun 10, 2026
85.60
87.30
84.70
86.35
85.00
206,655
Jun 9, 2026
86.35
87.00
85.25
85.25
83.92
312,788
Jun 8, 2026
86.55
86.95
85.75
86.70
85.35
241,522
Jun 5, 2026
88.55
88.70
87.85
88.05
86.67
190,056
Jun 4, 2026
87.20
88.80
87.00
88.10
86.72
218,180
Jun 3, 2026
87.05
87.45
86.65
87.10
85.74
346,750
Jun 2, 2026
88.15
88.95
87.15
87.50
86.13
389,746
Jun 1, 2026
90.50
90.60
87.20
87.75
86.38
329,972
May 29, 2026
90.45
91.40
90.40
90.80
89.38
420,660
May 28, 2026
90.35
91.30
89.50
90.15
88.74
244,053
May 27, 2026
90.55
91.25
90.15
90.45
89.04
293,591
May 26, 2026
90.85
91.10
90.30
90.55
89.14
265,150
May 25, 2026
90.25
91.55
90.25
90.75
89.33
155,581
May 22, 2026
88.65
89.65
88.40
89.40
88.00
212,158
May 21, 2026
87.90
89.10
87.65
88.80
87.41
254,853
May 20, 2026
87.15
88.90
86.35
87.90
86.53
362,158
May 19, 2026
87.05
88.00
86.50
87.15
85.79
265,962
May 18, 2026
87.85
87.85
86.10
86.70
85.35
347,491
May 15, 2026
89.90
90.50
87.85
88.25
86.87
282,518
May 13, 2026
90.60
91.35
89.60
89.85
88.45
180,464
May 12, 2026
89.80
91.10
89.40
90.35
88.94
251,084
May 11, 2026
88.90
90.05
88.25
90.05
88.64
337,867
May 8, 2026
89.30
90.00
88.30
88.90
87.51
325,565
May 7, 2026
89.80
90.70
89.25
89.25
87.86
288,972
May 6, 2026
88.10
91.10
88.10
89.65
88.25
454,974
May 5, 2026
86.85
87.95
86.40
87.60
86.23
290,083
May 4, 2026
90.30
90.40
85.60
86.00
84.66
476,696
Apr 30, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
88.85
90.10
87.35
89.45
88.05
300,122
Apr 29, 2026
93.00
93.40
83.45
88.55
85.40
773,956
Apr 28, 2026
94.65
94.70
92.50
93.25
89.93
315,560
Apr 27, 2026
96.40
96.40
93.45
93.45
90.12
254,785
Apr 24, 2026
95.90
96.80
94.40
96.80
93.35
493,113
Apr 23, 2026
97.75
98.25
95.95
95.95
92.53
141,654
Apr 22, 2026
98.60
98.80
97.75
97.80
94.32
157,701
Apr 21, 2026
98.10
98.45
97.30
98.35
94.85
194,343
Apr 20, 2026
99.30
99.90
97.30
97.75
94.27
180,922
Apr 17, 2026
99.95
101.00
99.20
100.80
97.21
282,590
Apr 16, 2026
99.60
100.30
99.05
99.70
96.15
233,272
Apr 15, 2026
102.90
103.60
99.40
99.45
95.91
448,944
Apr 14, 2026
102.90
103.10
102.10
102.70
99.04
193,097
Apr 13, 2026
102.00
102.70
101.60
102.30
98.66
219,718
Apr 10, 2026
101.80
103.70
101.70
102.90
99.23
596,410
Apr 9, 2026
100.00
101.40
99.45
101.40
97.79
611,751
Apr 8, 2026
100.80
101.00
99.50
100.00
96.44
651,904
Apr 7, 2026
98.10
98.60
96.60
96.65
93.21
235,280
Apr 2, 2026
97.00
97.10
95.85
96.70
93.25
94,991
Apr 1, 2026
98.40
99.10
97.15
98.50
94.99
276,582
Mar 31, 2026
94.10
96.70
94.10
96.20
92.77
194,949
Mar 30, 2026
92.40
93.95
91.40
93.95
90.60
209,590
Mar 27, 2026
94.55
94.55
91.75
92.90
89.59
154,500
Mar 26, 2026
94.80
95.00
93.50
94.55
91.18
163,846
Mar 25, 2026
95.60
96.00
94.60
95.05
91.66
206,526
Mar 24, 2026
94.00
94.50
92.95
94.50
91.13
182,015
Mar 23, 2026
92.00
95.20
89.65
94.00
90.65
480,842
Mar 20, 2026
96.80
97.90
94.10
94.65
91.28
817,199
Mar 19, 2026
97.70
97.70
95.10
95.90
92.48
320,223
Mar 18, 2026
99.50
100.60
99.07
99.60
96.05
310,345
Mar 17, 2026
99.25
100.00
98.75
98.90
95.38
197,944
Mar 16, 2026
98.50
100.10
97.20
99.50
95.96
224,427
Mar 13, 2026
99.75
100.60
98.20
98.25
94.75
287,050
Mar 12, 2026
100.60
101.00
99.75
100.70
97.11
231,297
Mar 11, 2026
101.50
101.80
100.00
100.70
97.11
255,649
Mar 10, 2026
101.00
102.30
100.30
101.60
97.98
469,610
Mar 9, 2026
100.00
100.00
98.15
98.45
94.94
395,414
Mar 6, 2026
103.00
104.00
101.50
102.80
99.14
556,212
Mar 5, 2026
104.50
104.50
102.60
102.60
98.94
368,078
Mar 4, 2026
102.50
105.00
101.80
104.70
100.97
507,928
Mar 3, 2026
105.00
105.00
100.70
102.50
98.85
569,179
Mar 2, 2026
104.70
106.90
103.80
106.00
102.22
488,905
Feb 27, 2026
105.70
106.30
105.50
106.20
102.42
625,840
Feb 26, 2026
104.80
105.80
104.00
105.80
102.03
611,422
Feb 25, 2026
105.50
105.90
104.30
104.70
100.97
382,371
Feb 24, 2026
104.60
106.10
103.80
105.70
101.93
396,668
Feb 23, 2026
103.70
104.80
102.90
104.10
100.39
491,304
Feb 20, 2026
102.00
103.90
102.00
103.60
99.91
288,820
Feb 19, 2026
101.70
101.90
100.50
101.90
98.27
368,294
Feb 18, 2026
101.00
102.20
100.70
101.50
97.88
408,867
Feb 17, 2026
101.10
101.40
100.30
101.00
97.40
746,948
Feb 16, 2026
101.00
101.40
100.20
101.40
97.79
213,918
Feb 13, 2026
102.50
102.60
100.00
101.80
98.17
539,558
Feb 12, 2026
102.40
102.90
101.40
102.70
99.04
503,014
Feb 11, 2026
103.10
103.60
102.20
102.20
98.56
668,722
Feb 10, 2026
102.40
103.40
101.40
103.10
99.43
295,797
Feb 9, 2026
101.80
102.80
100.90
102.50
98.85
1,118,452
Feb 6, 2026
99.00
102.10
97.70
102.10
98.46
803,929
Feb 5, 2026
96.70
100.60
96.35
99.00
95.47
1,381,523
Feb 4, 2026
91.00
93.75
90.00
92.75
89.45
1,195,590
Feb 3, 2026
90.50
90.50
89.20
90.00
86.79
245,133
Feb 2, 2026
89.05
90.55
88.30
90.00
86.79
452,477
Jan 30, 2026
89.05
89.85
88.85
89.00
85.83
182,935
Jan 29, 2026
88.15
89.65
88.00
88.80
85.64
251,197
Jan 28, 2026
88.50
88.55
87.55
88.30
85.15
123,983
Jan 27, 2026
88.30
88.55
87.40
88.50
85.35
201,930
Jan 26, 2026
88.00
88.70
86.80
88.30
85.15
187,679
Jan 23, 2026
89.20
89.25
87.40
88.00
84.86
161,027
Jan 22, 2026
88.00
90.15
87.90
89.20
86.02
759,449
Jan 21, 2026
87.15
87.20
85.75
86.80
83.71
174,289
Jan 20, 2026
87.00
87.70
86.05
87.15
84.05
313,536
Jan 19, 2026
87.10
88.10
86.85
87.60
84.48
220,891
Jan 16, 2026
89.20
89.95
88.45
89.20
86.02
278,103
Jan 15, 2026
87.25
89.50
86.85
89.30
86.12
346,977
Jan 14, 2026
89.25
89.30
86.60
87.10
84.00
225,732
Jan 13, 2026
89.60
89.85
88.25
89.05
85.88
238,322
Jan 12, 2026
89.95
90.20
88.80
89.60
86.41
278,575
Jan 9, 2026
88.40
89.75
87.60
89.75
86.55
321,628
Jan 8, 2026
89.20
89.20
88.15
88.40
85.25
184,109
Jan 7, 2026
86.00
89.45
86.00
89.35
86.17
544,777
Jan 5, 2026
86.40
86.60
85.25
85.65
82.60
148,369
Jan 2, 2026
85.35
86.50
84.90
86.35
83.27
322,567
Dec 30, 2025
84.90
85.70
84.65
85.35
82.31
271,506
Dec 29, 2025
84.40
85.40
84.15
84.75
81.73
358,560
Dec 23, 2025
84.55
85.05
84.05
84.45
81.44
395,268
Dec 22, 2025
82.60
84.65
82.50
84.55
81.54
345,919
Dec 19, 2025
81.80
82.70
81.70
82.70
79.75
942,260
Dec 18, 2025
79.65
81.80
79.65
81.80
78.89
278,327
Dec 17, 2025
80.50
80.50
78.95
80.00
77.15
459,171
Dec 16, 2025
80.50
80.95
80.10
80.50
77.63
350,889
Dec 15, 2025
80.15
81.20
79.90
80.50
77.63
494,814
Dec 12, 2025
80.45
81.20
80.10
80.10
77.25
389,636
Dec 11, 2025
79.60
81.00
79.60
80.50
77.63
706,887
Dec 10, 2025
80.00
80.30
79.40
79.60
76.76
309,484
Dec 9, 2025
78.90
80.00
78.70
79.95
77.10
272,866
Dec 8, 2025
79.10
79.30
78.50
79.00
76.19
385,741
Dec 5, 2025
80.25
80.50
79.15
79.15
76.33
278,588
Dec 4, 2025
78.95
80.45
78.95
80.00
77.15
532,570
Dec 3, 2025
78.80
79.40
78.55
79.00
76.19
221,916
Dec 2, 2025
78.95
79.50
78.75
78.90
76.09
167,944
Dec 1, 2025
79.50
79.50
78.15
79.10
76.28
256,131
Nov 28, 2025
78.95
79.85
78.70
79.70
76.86
1,295,407
Nov 27, 2025
79.50
79.85
78.75
78.95
76.14
188,255
Nov 26, 2025
79.60
79.70
78.60
79.50
76.67
473,028
Nov 25, 2025
77.75
79.15
77.50
79.05
76.23
276,536
Nov 24, 2025
75.90
77.85
75.90
77.80
75.03
468,383
Nov 21, 2025
74.85
75.85
74.45
75.65
72.95
214,624
Nov 20, 2025
75.90
76.30
75.50
75.50
72.81
177,372
Nov 19, 2025
75.50
76.35
74.95
75.65
72.95
186,825
Nov 18, 2025
76.35
76.35
75.10
75.60
72.91
226,037
Nov 17, 2025
76.20
77.85
76.00
77.00
74.26
335,094
Nov 14, 2025
76.30
76.75
75.30
76.30
73.58
262,859
Nov 13, 2025
75.65
77.35
75.45
76.40
73.68
312,314
Nov 12, 2025
75.40
76.35
75.40
75.75
73.05
242,092
Nov 11, 2025
74.20
75.55
74.10
75.40
72.71
268,787
Nov 10, 2025
73.35
74.35
73.35
74.20
71.56
233,260
Nov 7, 2025
74.05
74.60
73.15
73.65
71.03
248,378
Nov 6, 2025
74.40
74.55
73.60
73.90
71.27
284,856
Nov 5, 2025
74.50
74.95
74.15
74.45
71.80
187,346
Nov 4, 2025
75.80
75.80
74.50
74.70
72.04
316,171
Nov 3, 2025
77.10
77.30
75.60
76.20
73.49
267,598
Oct 31, 2025
77.55
78.05
77.05
77.05
74.30
151,424
Oct 30, 2025
78.20
78.45
77.15
77.25
74.50
225,635
