Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	86.750	86.900	85.400	86.800	74.716	268
2022-12-08	87.650	87.700	87.000	87.338	75.179	171
2022-12-07	87.968	87.968	87.711	87.968	75.721	193
2022-12-06	88.500	89.000	88.100	88.460	76.144	439
2022-12-05	88.900	88.900	88.400	88.400	76.093	264
2022-12-02	89.200	89.200	88.514	88.514	76.191	56
2022-12-01	89.500	89.700	89.500	89.600	77.126	261
2022-11-30	88.100	88.100	88.100	88.100	75.835	53
2022-11-29	87.650	87.900	87.542	87.542	75.354	180
2022-11-28	88.100	88.100	87.567	87.567	75.376	975
2022-11-25	88.200	88.200	88.200	88.200	75.921	48
2022-11-24	88.200	88.500	88.200	88.253	75.966	287
2022-11-23	87.250	87.500	87.100	87.200	75.060	81
2022-11-22	88.200	88.200	87.300	87.300	75.146	257
2022-11-21	86.600	88.400	86.600	88.100	75.835	2,168
2022-11-18	86.745	87.600	86.745	86.922	74.820	800
2022-11-17	86.050	86.800	85.500	85.500	73.597	616
2022-11-16	86.300	86.300	86.100	86.100	74.113	75
2022-11-15	88.000	88.200	88.000	88.100	75.835	442
2022-11-14	87.700	87.700	87.689	87.700	75.490	54
2022-11-11	87.390	87.900	87.390	87.400	75.232	729
2022-11-10	82.850	86.200	82.700	82.900	71.359	496
2022-11-09	83.150	83.300	82.700	83.283	71.688	283
2022-11-08	83.500	83.700	83.500	83.700	72.047	137
2022-11-07	83.050	83.500	82.692	83.083	71.516	327
2022-11-04	81.300	81.900	80.500	81.900	70.498	76
2022-11-03	82.200	82.200	80.100	80.100	68.948	505
2022-11-02	83.191	83.191	82.500	83.000	71.445	353
2022-11-01	83.750	84.900	83.300	83.303	71.705	552
2022-10-31	82.683	82.683	82.683	82.683	71.172	118
2022-10-28	83.100	83.100	82.300	82.888	71.348	1,580
2022-10-27	83.750	84.500	83.600	83.700	72.047	923
2022-10-26	84.000	84.400	83.500	83.500	71.875	249
2022-10-25	83.150	83.465	82.100	83.465	71.845	170
2022-10-24	81.400	83.200	81.400	82.800	71.273	247
2022-10-21	80.309	80.309	79.862	80.309	69.128	245
2022-10-20	80.800	80.900	80.800	80.900	69.637	399
2022-10-19	81.246	81.246	81.200	81.200	69.895	169
2022-10-18	80.800	81.920	80.800	80.800	69.551	151
2022-10-17	79.150	80.500	79.000	79.000	68.002	941
2022-10-14	78.550	78.700	78.400	78.700	67.743	46
2022-10-13	76.500	78.300	76.500	77.874	67.032	861
2022-10-12	77.200	77.200	76.000	76.113	65.517	433
2022-10-11	77.600	77.600	76.600	76.907	66.200	536
2022-10-10	77.518	77.800	77.518	77.567	66.768	613
2022-10-07	78.650	78.700	76.900	77.000	66.280	313
2022-10-06	78.750	79.022	78.200	79.022	68.021	783
2022-10-05	79.200	79.200	77.000	77.711	66.892	873
2022-10-04	78.600	79.702	78.600	79.702	68.606	206
2022-10-03	77.300	77.800	76.800	77.800	66.969	274
2022-09-30	77.400	78.000	77.300	77.300	66.538	1,619
2022-09-29	78.800	78.800	76.471	77.015	66.293	306
2022-09-28	78.450	78.600	76.800	77.862	67.022	1,902
2022-09-27	79.550	79.791	78.800	79.339	68.293	823
2022-09-26	79.850	80.700	79.400	80.013	68.873	582
2022-09-23	82.800	82.800	80.100	80.622	69.398	562
2022-09-22	84.300	84.400	83.100	83.241	71.652	407
2022-09-21	84.700	85.700	84.485	85.500	73.597	621
2022-09-20	88.100	88.100	85.400	85.400	73.511	1,062
2022-09-16	87.297	87.297	86.600	87.034	74.917	1,268

← NewerPage 17 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.