Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	109.00	110.60	109.00	110.00	94.686	1,125
2023-03-07	109.90	110.00	108.80	109.40	94.169	1,177
2023-03-06	108.30	110.00	107.80	110.00	94.686	1,809
2023-03-03	105.00	107.80	105.00	107.80	92.792	1,729
2023-03-02	104.41	104.41	103.60	103.60	89.177	347
2023-03-01	104.00	105.00	104.00	104.20	89.693	1,284
2023-02-28	103.50	104.00	103.40	103.60	89.177	147
2023-02-27	102.60	103.80	102.60	103.15	88.787	1,011
2023-02-24	102.70	102.80	101.60	101.60	87.455	1,681
2023-02-23	102.20	103.40	102.20	103.08	88.730	1,484
2023-02-22	99.950	100.60	99.700	100.60	86.591	855
2023-02-21	99.950	100.20	99.496	99.645	85.772	1,506
2023-02-20	99.950	101.00	99.796	99.888	85.982	1,323
2023-02-17	99.200	100.20	98.900	99.200	85.389	989
2023-02-16	98.350	99.300	98.000	99.200	85.389	1,047
2023-02-15	97.900	98.700	97.900	97.983	84.342	695
2023-02-14	97.300	97.800	97.196	97.196	83.664	709
2023-02-13	96.300	97.000	96.300	96.996	83.492	232
2023-02-10	97.500	97.500	95.400	96.300	82.893	544
2023-02-09	96.973	97.900	96.973	97.661	84.065	443
2023-02-08	95.300	96.700	95.300	96.300	82.893	92
2023-02-07	94.950	95.200	94.500	94.995	81.770	925
2023-02-06	95.500	95.500	94.900	95.441	82.154	461
2023-02-03	96.767	96.767	95.400	96.300	82.893	787
2023-02-02	94.900	97.400	94.900	97.400	83.840	1,423
2023-02-01	94.896	96.000	94.896	95.014	81.786	570
2023-01-31	95.100	95.100	94.800	94.800	81.602	483
2023-01-30	96.400	96.600	95.100	95.300	82.032	845
2023-01-27	95.900	96.600	95.900	96.400	82.979	418
2023-01-26	94.500	96.100	94.500	96.100	82.721	138
2023-01-25	94.700	94.700	94.100	94.400	81.258	401
2023-01-24	95.250	95.600	94.800	95.500	82.204	260
2023-01-23	93.800	95.200	93.700	95.200	81.946	1,440
2023-01-20	92.600	93.800	92.600	93.800	80.741	1,254
2023-01-19	94.900	94.900	92.400	92.400	79.536	1,438
2023-01-18	95.150	96.200	95.000	95.500	82.204	1,553
2023-01-17	93.900	95.000	93.600	95.000	81.774	1,222
2023-01-16	91.850	93.900	91.700	93.900	80.827	1,266
2023-01-13	91.350	91.900	90.820	91.900	79.106	1,963
2023-01-12	91.250	92.200	91.200	91.200	78.503	445
2023-01-11	90.650	91.500	90.600	90.800	78.159	528
2023-01-10	91.000	91.000	90.598	90.881	78.228	703
2023-01-09	91.550	92.500	91.500	91.653	78.893	1,067
2023-01-06	90.200	91.000	90.200	91.000	78.331	424
2023-01-05	91.000	91.000	90.400	90.400	77.814	765
2023-01-04	90.900	91.900	90.900	91.184	78.489	1,510
2023-01-03	90.700	91.300	90.700	90.700	78.073	648
2022-12-30	87.988	89.500	87.988	89.000	76.609	902
2022-12-29	86.750	87.200	85.300	86.800	74.716	2,143
2022-12-28	86.500	86.500	85.600	85.600	73.683	964
2022-12-23	85.500	86.200	85.500	86.200	74.199	263
2022-12-22	87.750	87.800	85.500	85.500	73.597	150
2022-12-21	85.600	87.600	85.600	87.200	75.060	1,215
2022-12-20	84.500	85.300	84.300	84.600	72.822	141
2022-12-19	85.813	85.813	85.400	85.813	73.866	82
2022-12-16	85.300	85.898	85.200	85.844	73.892	602
2022-12-15	86.700	86.700	85.144	85.144	73.291	838
2022-12-14	87.800	87.800	87.400	87.800	75.576	296
2022-12-13	87.650	89.700	87.000	88.432	76.120	872
2022-12-12	86.750	87.500	86.000	86.969	74.861	1,699

← NewerPage 16 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.