Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	87.297	87.297	86.600	87.034	74.917	1,268
2022-09-15	88.800	89.700	88.700	88.700	76.351	1,253
2022-09-14	89.260	89.260	88.200	88.600	76.265	79
2022-09-13	89.600	90.100	89.548	89.548	77.081	2,728
2022-09-12	89.400	90.008	89.400	89.682	77.196	657
2022-09-09	88.052	89.100	88.052	89.100	76.695	207
2022-09-08	86.050	86.900	86.000	86.000	74.027	328
2022-09-07	85.600	86.200	84.689	86.200	74.199	1,123
2022-09-06	86.050	86.060	85.401	85.401	73.511	351
2022-09-05	86.600	86.600	85.503	85.700	73.769	127
2022-09-02	85.800	88.026	85.800	86.500	74.457	478
2022-09-01	86.236	86.236	85.111	85.111	73.262	203
2022-08-31	87.546	87.546	87.400	87.400	75.232	406
2022-08-30	88.800	89.000	88.200	89.000	76.609	408
2022-08-26	89.700	89.700	88.800	89.110	76.704	270
2022-08-25	90.700	90.900	90.700	90.900	78.245	95
2022-08-24	89.777	89.777	88.700	89.777	77.278	108
2022-08-23	90.050	90.100	89.500	90.000	77.470	779
2022-08-22	90.500	90.500	88.903	89.304	76.871	364
2022-08-19	93.785	93.785	92.800	93.126	80.161	356
2022-08-18	96.000	96.403	95.900	96.028	82.659	294
2022-08-17	97.185	97.185	96.400	96.400	82.979	484
2022-08-16	98.300	99.300	98.300	98.405	84.705	131
2022-08-15	98.600	98.800	97.754	98.800	85.045	230
2022-08-12	98.350	98.600	98.283	98.600	84.873	234
2022-08-11	97.300	98.200	97.300	98.000	84.356	157
2022-08-10	95.200	97.500	95.200	97.275	83.732	276
2022-08-09	96.049	96.049	95.495	95.743	82.414	248
2022-08-08	98.200	98.900	98.200	98.900	85.131	238
2022-08-05	98.000	98.300	97.290	97.758	84.148	914
2022-08-04	99.350	99.523	97.700	99.155	85.351	477
2022-08-03	97.650	99.200	97.590	98.340	84.649	509
2022-08-02	97.790	97.790	97.300	97.300	83.754	337
2022-08-01	99.500	99.500	98.283	98.283	84.600	649
2022-07-29	96.600	99.300	96.600	96.600	83.151	1,083
2022-07-28	93.800	95.500	93.800	95.471	82.179	691
2022-07-27	93.200	93.200	93.166	93.200	80.225	148
2022-07-26	93.100	94.200	92.700	93.900	80.827	6,895
2022-07-25	92.000	93.065	92.000	93.065	80.108	184
2022-07-22	92.600	92.800	92.000	92.029	79.217	596
2022-07-21	91.400	92.900	91.400	92.121	79.296	636
2022-07-20	91.350	92.000	91.000	91.077	78.397	809
2022-07-19	89.900	91.700	89.500	91.300	78.589	254
2022-07-18	88.800	89.500	88.800	89.500	77.040	417
2022-07-15	86.700	88.300	86.700	88.107	75.841	84
2022-07-14	84.800	84.800	84.400	84.576	72.801	360
2022-07-13	86.200	86.200	84.700	85.900	73.941	644
2022-07-12	86.753	86.753	85.933	86.753	74.675	179
2022-07-11	86.950	87.800	86.687	87.063	74.942	332
2022-07-08	87.500	88.278	87.500	88.216	75.934	317
2022-07-07	86.200	87.300	86.200	86.650	74.587	1,069
2022-07-06	84.100	84.900	84.100	84.700	72.908	348
2022-07-05	83.100	83.100	82.974	83.034	71.474	419
2022-07-04	86.050	86.700	85.800	85.964	73.996	525
2022-07-01	87.000	87.000	85.500	86.400	74.371	888
2022-06-30	86.287	86.287	85.400	85.979	74.009	1,096
2022-06-29	89.600	89.600	88.500	88.600	76.265	1,372
2022-06-28	90.750	91.961	90.500	91.000	78.331	721
2022-06-27	90.050	91.100	89.000	89.696	77.209	40,670
2022-06-24	87.700	89.000	87.700	88.394	76.087	423

← NewerPage 18 of 21 · 1,253 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.