Peugeot Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 67.400 | 69.800 | 67.400 | 69.200 | 63.056 | 7,322 |
| 2024-12-03 | 67.900 | 68.500 | 67.300 | 67.400 | 61.416 | 7,566 |
| 2024-12-02 | 68.400 | 69.000 | 67.100 | 68.000 | 61.962 | 14,447 |
| 2024-11-29 | 70.900 | 71.100 | 70.000 | 70.300 | 64.058 | 7,393 |
| 2024-11-28 | 71.000 | 72.400 | 70.400 | 71.300 | 64.969 | 3,790 |
| 2024-11-27 | 71.800 | 71.800 | 69.700 | 70.700 | 64.423 | 6,741 |
| 2024-11-26 | 73.600 | 73.600 | 70.400 | 70.500 | 64.241 | 7,560 |
| 2024-11-25 | 71.000 | 73.700 | 71.000 | 73.700 | 67.156 | 27,115 |
| 2024-11-22 | 70.300 | 71.000 | 69.700 | 70.500 | 64.241 | 2,993 |
| 2024-11-21 | 70.900 | 70.900 | 69.300 | 70.200 | 63.967 | 9,301 |
| 2024-11-20 | 71.200 | 72.000 | 70.100 | 70.900 | 64.605 | 7,618 |
| 2024-11-19 | 72.100 | 72.100 | 68.600 | 71.200 | 64.878 | 15,630 |
| 2024-11-18 | 72.600 | 73.400 | 71.600 | 72.000 | 65.607 | 6,152 |
| 2024-11-15 | 72.600 | 73.300 | 72.400 | 72.600 | 66.154 | 2,591 |
| 2024-11-14 | 72.200 | 73.500 | 72.200 | 72.900 | 66.427 | 2,829 |
| 2024-11-13 | 73.200 | 73.700 | 71.600 | 72.200 | 65.790 | 6,201 |
| 2024-11-12 | 75.000 | 75.000 | 73.100 | 73.100 | 66.610 | 7,609 |
| 2024-11-11 | 74.900 | 75.700 | 74.500 | 75.200 | 68.523 | 2,832 |
| 2024-11-08 | 75.000 | 75.300 | 74.300 | 74.800 | 68.159 | 3,407 |
| 2024-11-07 | 74.400 | 76.200 | 74.400 | 75.400 | 68.705 | 6,427 |
| 2024-11-06 | 75.500 | 77.100 | 74.100 | 74.200 | 67.612 | 6,910 |
| 2024-11-05 | 75.300 | 76.000 | 75.100 | 75.200 | 68.523 | 3,112 |
| 2024-11-04 | 76.300 | 76.600 | 75.300 | 75.500 | 68.797 | 3,483 |
| 2024-11-01 | 76.100 | 77.000 | 75.800 | 76.600 | 69.799 | 3,795 |
| 2024-10-31 | 75.300 | 75.900 | 74.600 | 75.900 | 69.161 | 5,586 |
| 2024-10-30 | 76.100 | 76.100 | 74.900 | 75.700 | 68.979 | 6,658 |
| 2024-10-29 | 76.300 | 77.100 | 75.600 | 75.900 | 69.161 | 4,770 |
| 2024-10-28 | 75.700 | 76.800 | 75.100 | 75.900 | 69.161 | 8,557 |
| 2024-10-25 | 74.800 | 75.200 | 74.200 | 74.900 | 68.250 | 5,392 |
| 2024-10-24 | 76.000 | 77.300 | 74.800 | 74.800 | 68.159 | 5,755 |
| 2024-10-23 | 76.900 | 77.800 | 75.800 | 76.000 | 69.252 | 6,410 |
| 2024-10-22 | 75.500 | 77.400 | 75.300 | 76.600 | 69.799 | 6,029 |
| 2024-10-21 | 77.900 | 78.100 | 75.600 | 75.600 | 68.888 | 6,478 |
| 2024-10-18 | 75.700 | 78.300 | 75.500 | 77.700 | 70.801 | 8,706 |
| 2024-10-17 | 74.700 | 75.600 | 74.100 | 75.300 | 68.614 | 7,105 |
| 2024-10-16 | 74.100 | 74.900 | 73.400 | 74.100 | 67.521 | 8,070 |
| 2024-10-15 | 74.500 | 74.600 | 73.400 | 74.200 | 67.612 | 7,502 |
| 2024-10-14 | 74.000 | 74.700 | 73.500 | 74.200 | 67.612 | 3,847 |
| 2024-10-11 | 73.700 | 74.200 | 73.500 | 74.000 | 67.430 | 4,728 |
| 2024-10-10 | 75.000 | 75.100 | 73.900 | 73.900 | 67.339 | 5,381 |
| 2024-10-09 | 74.700 | 75.400 | 74.300 | 75.200 | 68.523 | 2,258 |
| 2024-10-08 | 74.500 | 74.900 | 73.900 | 74.400 | 67.794 | 6,693 |
| 2024-10-07 | 76.500 | 76.500 | 74.800 | 74.800 | 68.159 | 5,604 |
| 2024-10-04 | 74.900 | 77.000 | 74.800 | 76.500 | 69.708 | 11,701 |
| 2024-10-03 | 77.500 | 77.500 | 74.900 | 74.900 | 68.250 | 9,504 |
| 2024-10-02 | 78.400 | 78.400 | 77.300 | 77.400 | 70.528 | 4,067 |
| 2024-10-01 | 76.900 | 79.100 | 76.700 | 77.800 | 70.892 | 7,365 |
| 2024-09-30 | 80.400 | 80.400 | 76.200 | 76.500 | 69.708 | 25,337 |
| 2024-09-27 | 83.500 | 83.500 | 82.300 | 82.500 | 75.175 | 7,732 |
| 2024-09-26 | 81.000 | 83.400 | 80.700 | 83.400 | 75.995 | 10,606 |
| 2024-09-25 | 76.800 | 81.500 | 76.200 | 79.300 | 72.259 | 19,645 |
| 2024-09-24 | 75.000 | 76.200 | 74.900 | 76.200 | 69.434 | 23,931 |
| 2024-09-23 | 73.600 | 73.800 | 72.900 | 73.500 | 66.974 | 4,060 |
| 2024-09-20 | 76.300 | 76.300 | 73.500 | 73.600 | 67.065 | 8,090 |
| 2024-09-19 | 75.900 | 77.000 | 75.800 | 76.300 | 69.526 | 5,654 |
| 2024-09-18 | 75.300 | 75.700 | 75.000 | 75.200 | 68.523 | 3,296 |
| 2024-09-17 | 74.700 | 75.500 | 74.200 | 75.300 | 68.614 | 5,318 |
| 2024-09-16 | 74.400 | 74.700 | 73.300 | 74.200 | 67.612 | 5,591 |
| 2024-09-13 | 73.900 | 75.000 | 73.500 | 74.500 | 67.885 | 9,117 |
| 2024-09-12 | 74.600 | 74.600 | 73.400 | 74.200 | 67.612 | 12,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 3.2500 EUR |
| 2025-05-23 | 3.2500 EUR |
| 2024-05-29 | 3.2500 EUR |
| 2023-05-18 | 2.8500 EUR |
| 2022-05-18 | 2.6500 EUR |
| 2021-05-17 | 2.3500 EUR |
| 2020-05-22 | 2.1500 EUR |
| 2019-05-20 | 2.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.