Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	100.00	100.00	99.200	99.942	88.378	397
2023-06-06	100.15	101.00	99.700	101.00	89.313	886
2023-06-05	100.44	100.44	99.700	100.40	88.783	787
2023-06-02	99.200	100.40	99.200	100.40	88.783	993
2023-06-01	99.000	99.000	98.800	99.000	87.545	29
2023-05-31	99.400	99.400	98.000	98.500	87.102	1,094
2023-05-30	100.35	101.00	100.00	100.60	88.959	82
2023-05-26	100.35	101.20	100.20	100.63	88.988	331
2023-05-25	99.747	99.747	99.400	99.747	88.205	218
2023-05-24	102.50	102.60	100.00	100.01	88.438	499
2023-05-23	103.40	103.40	103.20	103.20	91.259	273
2023-05-22	104.80	105.00	103.60	104.40	92.320	12,780
2023-05-19	104.80	105.60	104.80	104.80	92.673	579
2023-05-18	104.80	105.30	104.80	105.20	93.024	216
2023-05-17	108.00	108.00	106.79	107.20	92.276	1,421
2023-05-16	107.40	107.40	106.40	107.40	92.448	316
2023-05-15	108.10	108.61	107.60	108.61	93.490	397
2023-05-12	107.80	109.40	107.80	108.40	93.308	267
2023-05-11	107.60	107.80	107.20	107.80	92.792	486
2023-05-10	108.50	108.60	106.80	107.19	92.265	189
2023-05-09	109.20	109.20	108.58	108.60	93.481	939
2023-05-05	107.40	108.80	107.40	108.80	93.653	271
2023-05-04	107.40	107.40	105.80	106.01	91.252	277
2023-05-03	109.40	109.40	107.00	107.67	92.683	1,150
2023-05-02	111.10	112.00	109.40	109.40	94.169	579
2023-04-28	110.70	111.20	110.00	111.19	95.712	593
2023-04-27	110.00	111.40	110.00	110.60	95.202	1,120
2023-04-26	109.80	109.80	109.00	109.80	94.514	207
2023-04-25	110.60	110.60	109.80	110.40	95.033	896
2023-04-24	109.60	111.20	109.60	110.80	95.374	369
2023-04-21	109.80	109.80	107.80	109.00	93.825	663
2023-04-20	110.47	110.47	108.60	109.80	94.514	1,012
2023-04-19	112.00	112.06	111.20	112.06	96.462	853
2023-04-18	111.60	111.73	111.60	111.73	96.178	341
2023-04-17	111.40	112.20	111.40	111.40	95.891	1,687
2023-04-14	110.98	111.60	110.98	111.00	95.546	897
2023-04-13	110.30	111.40	110.00	111.10	95.629	1,061
2023-04-12	108.82	110.20	108.82	109.20	93.997	922
2023-04-11	106.80	108.80	106.80	108.80	93.653	412
2023-04-06	105.00	105.20	104.40	105.00	90.382	435
2023-04-05	103.10	103.80	102.80	103.11	88.755	856
2023-04-04	104.00	105.00	103.30	103.33	88.941	1,166
2023-04-03	101.00	103.60	101.00	103.46	89.057	5,673
2023-03-31	99.300	99.300	98.283	98.800	85.045	1,015
2023-03-30	98.750	99.300	98.461	98.934	85.160	481
2023-03-29	98.040	98.040	97.700	97.700	84.098	278
2023-03-28	98.750	99.200	97.746	97.746	84.138	839
2023-03-27	98.400	98.800	98.400	98.600	84.873	90
2023-03-24	100.00	100.00	97.900	98.445	84.739	1,864
2023-03-23	101.60	101.60	100.60	101.20	87.111	1,180
2023-03-22	102.33	102.33	101.60	101.60	87.455	955
2023-03-21	102.60	103.60	102.60	102.61	88.325	567
2023-03-20	100.15	101.80	99.108	100.77	86.745	1,888
2023-03-17	100.80	100.80	100.40	100.40	86.422	444
2023-03-16	101.75	103.40	101.00	103.40	89.005	925
2023-03-15	103.00	103.00	100.20	101.40	87.283	2,166
2023-03-14	103.30	104.80	102.60	104.40	89.865	730
2023-03-13	108.00	108.00	103.90	103.90	89.438	19,437
2023-03-10	108.51	108.51	106.40	108.20	93.136	1,798
2023-03-09	110.30	110.60	109.00	110.00	94.686	275

← NewerPage 15 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.