Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	83.400	83.400	82.600	83.000	75.606	219
2024-08-20	84.200	84.300	83.700	83.700	76.243	31
2024-08-19	84.100	84.400	83.700	84.200	76.699	58
2024-08-16	83.750	84.400	83.700	84.000	76.517	73
2024-08-15	83.500	83.800	83.500	83.500	76.061	11
2024-08-14	82.200	82.700	82.200	82.200	74.877	40
2024-08-13	81.400	82.700	80.900	82.000	74.695	20
2024-08-12	80.100	81.000	80.100	81.000	73.784	49
2024-08-09	80.700	81.100	79.100	79.800	72.691	81
2024-08-08	80.200	81.600	78.600	81.600	74.330	142
2024-08-07	78.400	80.100	78.400	80.100	72.964	60
2024-08-06	78.500	78.500	77.500	78.100	71.142	17
2024-08-05	80.000	80.000	77.300	77.500	70.596	87
2024-08-02	82.100	82.100	80.000	80.400	73.237	47
2024-08-01	84.000	84.000	83.100	83.100	75.697	348
2024-07-31	84.800	85.300	84.700	84.700	77.154	14
2024-07-29	85.100	85.300	83.200	83.500	76.061	65
2024-07-26	85.200	85.200	84.800	85.000	77.427	25
2024-07-25	87.100	87.100	83.200	84.800	77.245	87
2024-07-19	91.450	91.600	91.100	91.100	82.984	2
2024-07-18	92.400	92.400	92.400	92.400	84.168	2
2024-07-17	92.200	92.200	92.000	92.000	83.804	6
2024-07-16	93.100	94.000	92.300	93.200	84.897	3
2024-07-15	94.400	94.400	93.100	93.400	85.079	15
2024-07-12	94.950	96.000	93.700	94.600	86.172	51
2024-07-11	94.050	98.600	94.000	94.300	85.899	11
2024-07-10	90.650	94.100	90.400	93.900	85.535	333
2024-07-09	90.950	93.400	90.800	90.800	82.711	20
2024-07-08	92.000	94.600	91.200	91.400	83.257	8
2024-07-05	94.050	94.200	92.800	92.800	84.533	6
2024-07-04	93.500	93.700	91.900	93.700	85.352	132
2024-07-03	91.050	93.000	90.800	92.200	83.986	51
2024-07-02	91.800	91.800	90.100	90.200	82.164	57
2024-07-01	91.200	92.200	91.200	91.300	83.166	16
2024-06-28	90.750	91.400	87.500	89.900	81.891	50
2024-06-27	92.500	92.500	90.800	91.300	83.166	13
2024-06-26	94.300	94.300	92.200	92.200	83.986	11
2024-06-25	95.500	95.500	94.000	94.000	85.626	119
2024-06-24	96.200	96.200	95.500	95.600	87.083	104
2024-06-21	96.000	96.500	95.200	95.200	86.719	16
2024-06-20	96.500	96.500	96.100	96.300	87.721	46
2024-06-19	97.000	97.400	96.500	96.500	87.903	228
2024-06-18	97.200	97.200	97.000	97.100	88.450	13
2024-06-17	96.500	97.700	96.300	96.800	88.176	60
2024-06-14	100.35	101.20	97.600	97.700	88.996	57
2024-06-13	103.80	103.80	101.00	101.00	92.002	51
2024-06-12	103.10	104.20	103.00	103.80	94.553	77
2024-06-10	104.60	106.60	103.80	104.00	94.735	25
2024-06-07	105.80	106.80	105.60	105.60	96.192	30
2024-06-06	105.60	107.20	104.80	106.80	97.285	35
2024-06-05	106.80	107.00	104.60	106.80	97.285	1
2024-06-04	105.80	106.40	105.40	106.00	96.557	2
2024-06-03	105.00	107.20	104.00	105.80	96.374	24
2024-05-31	105.80	107.40	103.20	105.20	95.828	413
2024-05-30	104.20	105.20	104.20	105.20	95.828	1
2024-05-29	108.30	110.00	103.20	103.40	94.188	41
2024-05-28	112.40	113.00	110.87	111.20	98.333	82
2024-05-23	110.40	111.00	110.40	111.00	98.156	22
2024-05-22	110.90	111.40	110.80	111.40	98.510	8
2024-05-21	110.50	110.80	110.00	110.20	97.449	10

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	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.