Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	95.000	95.000	94.800	95.000	84.007	323
2023-11-22	94.450	95.405	94.153	94.647	83.695	1,145
2023-11-21	95.200	95.200	94.300	94.867	83.890	342
2023-11-20	94.200	95.505	94.200	94.300	83.388	417
2023-11-17	93.100	94.400	93.100	93.899	83.034	486
2023-11-16	93.300	93.300	92.500	93.300	82.504	430
2023-11-15	93.600	94.300	93.600	93.924	83.056	441
2023-11-14	92.400	94.000	92.000	92.400	81.708	708
2023-11-13	93.300	93.300	92.195	92.200	81.531	442
2023-11-10	93.450	93.450	92.500	93.450	82.637	346
2023-11-09	94.250	94.405	93.400	94.400	83.477	941
2023-11-08	92.800	94.300	92.100	92.100	81.443	1,133
2023-11-07	93.300	93.300	92.584	92.600	81.885	424
2023-11-06	94.550	94.800	93.500	94.018	83.139	645
2023-11-03	94.603	94.603	94.252	94.508	83.572	854
2023-11-02	92.400	94.600	92.400	93.200	82.416	1,168
2023-11-01	91.350	92.105	91.300	92.100	81.443	205
2023-10-31	90.950	91.705	90.600	90.600	80.117	456
2023-10-30	90.344	90.900	90.344	90.344	79.890	455
2023-10-27	90.050	91.800	89.377	90.000	79.586	2,145
2023-10-26	90.950	91.405	90.400	90.400	79.940	643
2023-10-25	92.100	92.100	91.000	91.600	81.001	1,311
2023-10-24	93.131	93.131	92.189	92.998	82.237	1,464
2023-10-23	92.800	93.809	92.700	93.809	82.955	860
2023-10-20	93.900	93.900	93.000	93.200	82.416	376
2023-10-19	95.800	95.800	95.000	95.463	84.417	560
2023-10-18	97.200	98.100	96.300	97.309	86.049	906
2023-10-17	97.600	98.000	96.216	97.197	85.950	551
2023-10-16	96.517	98.000	96.517	97.510	86.227	578
2023-10-13	99.100	99.100	95.599	95.821	84.733	1,219
2023-10-12	99.750	100.02	98.996	99.896	88.337	2,129
2023-10-11	97.300	100.20	97.300	100.00	88.429	2,112
2023-10-10	97.000	98.400	97.000	97.000	85.776	1,046
2023-10-09	96.439	96.439	96.147	96.439	85.279	1,010
2023-10-06	96.100	97.105	95.915	96.582	85.407	412
2023-10-05	95.497	96.300	95.497	95.872	84.778	915
2023-10-04	95.850	95.900	94.900	95.455	84.410	580
2023-10-03	97.400	97.400	95.600	95.703	84.629	1,125
2023-10-02	99.950	100.40	98.695	98.759	87.331	277
2023-09-29	99.895	100.40	99.895	100.21	88.615	316
2023-09-28	98.950	100.00	98.700	100.00	88.432	1,118
2023-09-27	99.100	99.100	98.691	99.000	87.545	245
2023-09-26	99.300	99.300	98.600	98.900	87.456	980
2023-09-25	99.700	99.700	97.700	99.100	87.633	1,365
2023-09-22	100.95	101.20	100.59	100.60	88.959	846
2023-09-21	102.10	102.40	100.99	101.00	89.313	1,115
2023-09-20	101.58	102.60	101.58	102.40	90.551	451
2023-09-19	101.00	102.12	101.00	101.40	89.667	474
2023-09-18	102.30	103.00	100.90	101.00	89.313	294
2023-09-15	102.90	103.60	102.20	102.21	90.383	760
2023-09-14	102.90	103.40	102.00	102.81	90.914	909
2023-09-13	104.00	104.60	102.60	102.61	90.737	10,642
2023-09-12	102.34	103.80	102.34	102.69	90.808	2,040
2023-09-11	101.60	102.40	101.60	101.86	90.078	16,830
2023-09-08	101.60	101.60	100.80	101.20	89.486	312
2023-09-07	101.75	101.80	101.60	101.80	90.021	151
2023-09-06	101.60	102.20	101.60	102.01	90.206	626
2023-09-05	101.40	102.22	101.40	102.22	90.389	237
2023-09-04	102.70	102.80	101.80	102.25	90.419	670
2023-09-01	102.50	102.80	102.20	102.60	90.728	308

← NewerPage 13 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.