Peugeot Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 111.10 | 111.40 | 109.20 | 111.40 | 98.510 | 215 |
| 2024-05-17 | 111.30 | 111.40 | 110.60 | 111.20 | 98.333 | 81 |
| 2024-05-16 | 112.00 | 113.40 | 106.20 | 111.80 | 98.863 | 3 |
| 2024-05-15 | 113.20 | 113.20 | 110.40 | 112.60 | 99.571 | 50 |
| 2024-05-14 | 111.40 | 113.20 | 111.40 | 113.20 | 100.10 | 33 |
| 2024-05-13 | 110.30 | 110.40 | 109.40 | 110.40 | 97.625 | 45 |
| 2024-05-10 | 111.10 | 112.20 | 110.20 | 110.20 | 97.449 | 53 |
| 2024-05-09 | 111.30 | 112.60 | 111.00 | 112.40 | 99.394 | 18 |
| 2024-05-08 | 110.80 | 111.60 | 110.80 | 111.00 | 98.156 | 8 |
| 2024-05-07 | 108.60 | 109.40 | 108.60 | 109.40 | 96.741 | 2 |
| 2024-05-03 | 106.80 | 107.40 | 106.20 | 107.40 | 94.973 | 209 |
| 2024-05-02 | 106.00 | 106.80 | 103.60 | 106.40 | 94.088 | 932 |
| 2024-04-30 | 110.60 | 110.60 | 105.80 | 105.80 | 93.558 | 412 |
| 2024-04-29 | 110.50 | 110.60 | 110.00 | 110.60 | 97.802 | 164 |
| 2024-04-26 | 109.90 | 110.80 | 109.39 | 109.40 | 96.741 | 286 |
| 2024-04-25 | 111.00 | 111.00 | 109.39 | 109.40 | 96.741 | 343 |
| 2024-04-24 | 110.89 | 111.40 | 110.89 | 111.00 | 98.156 | 640 |
| 2024-04-23 | 111.10 | 112.40 | 110.60 | 111.60 | 98.687 | 428 |
| 2024-04-22 | 111.10 | 111.40 | 110.20 | 111.40 | 98.510 | 481 |
| 2024-04-19 | 109.90 | 110.50 | 109.60 | 110.00 | 97.272 | 527 |
| 2024-04-18 | 110.10 | 111.01 | 108.60 | 110.78 | 97.963 | 210 |
| 2024-04-17 | 110.90 | 111.00 | 109.40 | 109.51 | 96.838 | 407 |
| 2024-04-16 | 110.61 | 110.61 | 109.80 | 109.90 | 97.187 | 504 |
| 2024-04-15 | 112.40 | 113.20 | 112.20 | 112.40 | 99.394 | 22,709 |
| 2024-04-12 | 113.40 | 114.60 | 112.40 | 113.87 | 100.69 | 241 |
| 2024-04-11 | 114.00 | 114.00 | 113.00 | 113.20 | 100.10 | 718 |
| 2024-04-10 | 113.73 | 115.00 | 113.73 | 114.01 | 100.82 | 356 |
| 2024-04-09 | 114.60 | 114.60 | 113.20 | 113.20 | 100.10 | 1,421 |
| 2024-04-08 | 112.60 | 114.60 | 112.00 | 114.41 | 101.17 | 2,062 |
| 2024-04-05 | 113.80 | 114.40 | 112.40 | 113.40 | 100.28 | 516 |
| 2024-04-04 | 115.80 | 115.80 | 114.80 | 115.07 | 101.76 | 311 |
| 2024-04-03 | 114.40 | 115.60 | 114.40 | 115.01 | 101.70 | 1,139 |
| 2024-04-02 | 117.90 | 118.80 | 114.80 | 114.80 | 101.52 | 1,334 |
| 2024-03-28 | 116.70 | 117.60 | 116.40 | 117.00 | 103.46 | 826 |
| 2024-03-27 | 115.00 | 115.60 | 115.00 | 115.20 | 101.87 | 461 |
| 2024-03-26 | 116.10 | 116.40 | 115.00 | 115.00 | 101.69 | 474 |
| 2024-03-25 | 117.80 | 117.80 | 115.60 | 116.22 | 102.77 | 983 |
| 2024-03-22 | 117.90 | 118.00 | 117.20 | 117.74 | 104.12 | 907 |
| 2024-03-21 | 119.30 | 120.20 | 114.60 | 117.75 | 104.12 | 2,157 |
| 2024-03-20 | 118.90 | 120.00 | 117.80 | 118.02 | 104.36 | 462 |
| 2024-03-19 | 117.10 | 118.41 | 116.80 | 118.40 | 104.70 | 1,215 |
| 2024-03-18 | 117.10 | 118.20 | 116.00 | 116.00 | 102.58 | 687 |
| 2024-03-15 | 115.80 | 116.60 | 115.80 | 116.54 | 103.05 | 1,821 |
| 2024-03-14 | 116.90 | 117.00 | 114.59 | 116.00 | 102.58 | 1,484 |
| 2024-03-13 | 117.10 | 118.20 | 115.80 | 116.02 | 102.59 | 2,249 |
| 2024-03-12 | 113.60 | 115.80 | 113.00 | 114.05 | 100.85 | 1,130 |
| 2024-03-11 | 108.60 | 112.40 | 108.60 | 109.00 | 96.387 | 1,109 |
| 2024-03-08 | 105.00 | 106.60 | 105.00 | 105.60 | 93.381 | 24,633 |
| 2024-03-07 | 104.40 | 106.01 | 104.20 | 106.00 | 93.735 | 22,101 |
| 2024-03-06 | 103.50 | 104.60 | 103.00 | 104.60 | 92.497 | 246 |
| 2024-03-05 | 103.50 | 103.60 | 101.80 | 102.60 | 90.728 | 534 |
| 2024-03-04 | 103.40 | 103.40 | 102.00 | 102.60 | 90.728 | 603 |
| 2024-03-01 | 102.90 | 103.80 | 101.80 | 102.60 | 90.728 | 235 |
| 2024-02-29 | 104.60 | 104.60 | 103.20 | 103.20 | 91.259 | 909 |
| 2024-02-28 | 104.80 | 104.80 | 104.26 | 104.50 | 92.408 | 385 |
| 2024-02-27 | 105.40 | 106.00 | 104.60 | 104.75 | 92.632 | 713 |
| 2024-02-26 | 107.60 | 107.80 | 105.60 | 107.61 | 95.159 | 488 |
| 2024-02-23 | 107.80 | 107.80 | 107.39 | 107.41 | 94.979 | 653 |
| 2024-02-22 | 105.20 | 107.80 | 104.20 | 107.61 | 95.159 | 447 |
| 2024-02-21 | 104.80 | 105.00 | 104.00 | 105.00 | 92.850 | 846 |
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.