Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	105.00	105.00	104.20	104.41	92.325	1,162
2024-02-19	103.30	105.01	103.03	105.00	92.850	887
2024-02-16	102.70	105.00	102.40	102.89	90.981	820
2024-02-15	98.750	102.61	98.700	102.60	90.728	408
2024-02-14	98.950	99.000	98.398	98.591	87.183	545
2024-02-13	100.95	102.20	98.600	100.32	88.712	376
2024-02-12	99.792	101.01	99.792	100.96	89.278	690
2024-02-09	99.028	99.506	99.028	99.028	87.569	584
2024-02-08	99.500	99.500	98.800	99.000	87.545	496
2024-02-07	98.400	98.903	98.400	98.900	87.456	515
2024-02-06	98.300	98.300	97.848	97.848	86.526	280
2024-02-05	98.750	99.600	97.500	98.579	87.173	652
2024-02-02	99.950	100.60	99.000	99.000	87.545	255
2024-02-01	99.750	99.800	98.995	99.000	87.545	111
2024-01-31	98.900	100.01	98.900	99.660	88.128	897
2024-01-30	98.150	102.00	97.900	98.500	87.102	224
2024-01-29	98.400	98.510	97.500	98.510	87.111	423
2024-01-26	98.350	99.004	98.300	98.400	87.014	211
2024-01-25	98.505	98.505	97.500	98.500	87.102	179
2024-01-24	97.400	98.005	97.200	97.810	86.492	214
2024-01-23	97.717	97.717	96.917	97.200	85.953	306
2024-01-22	98.000	98.517	97.700	97.700	86.395	480
2024-01-19	98.550	98.583	98.200	98.213	86.849	361
2024-01-18	99.550	101.00	98.700	98.800	87.368	180
2024-01-17	98.605	98.605	94.500	98.122	86.768	452
2024-01-16	100.00	100.00	98.800	99.600	88.075	267
2024-01-15	101.20	101.20	100.00	100.84	89.171	474
2024-01-12	101.75	102.80	101.40	101.40	89.667	273
2024-01-11	101.35	102.00	101.00	101.60	89.844	595
2024-01-10	101.75	102.20	101.19	101.78	90.005	369
2024-01-09	103.10	103.60	101.60	101.99	90.192	191
2024-01-08	101.60	103.60	101.60	103.60	91.612	440
2024-01-05	101.15	101.60	100.40	101.40	89.667	466
2024-01-04	101.15	101.60	101.00	101.00	89.313	390
2024-01-03	102.70	104.00	101.00	103.80	91.789	475
2024-01-02	102.50	103.20	102.19	102.61	90.737	615
2023-12-29	102.10	104.80	101.39	102.01	90.206	149
2023-12-28	102.30	102.40	101.88	102.40	90.547	254
2023-12-27	102.70	104.80	102.00	102.57	90.703	443
2023-12-22	102.18	103.00	102.18	102.18	90.359	834
2023-12-21	102.40	102.40	100.60	102.20	90.374	947
2023-12-20	102.30	103.01	101.80	103.00	91.082	172
2023-12-19	102.30	102.51	101.60	102.00	90.194	993
2023-12-18	101.75	103.00	101.00	102.60	90.728	1,793
2023-12-15	102.50	103.60	102.00	102.20	90.374	845
2023-12-14	101.55	103.60	101.55	102.60	90.728	1,444
2023-12-13	101.75	102.20	100.39	100.40	88.783	1,612
2023-12-12	101.20	102.00	101.20	101.60	89.844	1,115
2023-12-11	100.20	101.50	100.20	101.40	89.667	1,546
2023-12-08	101.05	101.05	99.995	101.05	89.357	1,239
2023-12-07	102.50	102.60	100.80	100.99	89.308	285
2023-12-06	101.02	102.50	101.02	102.40	90.551	907
2023-12-05	99.550	100.41	98.700	100.13	88.543	1,015
2023-12-04	99.500	99.500	98.560	98.600	87.191	741
2023-12-01	98.200	99.600	98.000	99.100	87.633	1,497
2023-11-30	98.000	98.000	95.600	97.900	86.572	3,442
2023-11-29	95.700	99.000	95.700	95.700	84.626	2,543
2023-11-28	95.150	95.200	94.500	94.937	83.951	381
2023-11-27	94.200	95.105	94.200	94.480	83.548	529
2023-11-24	94.805	94.805	94.300	94.800	83.831	358

← NewerPage 12 of 21 · 1,252 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.