Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	88.500	88.500	86.279	86.279	74.268	686
2022-06-22	89.200	89.200	87.600	89.200	76.782	554
2022-06-21	90.900	93.500	90.900	90.900	78.245	1,042
2022-06-20	89.800	90.800	89.528	89.600	77.126	196
2022-06-17	90.750	92.300	88.800	88.800	76.437	651
2022-06-16	93.800	93.800	90.200	93.800	80.741	860
2022-06-15	92.900	94.000	92.900	92.962	80.020	624
2022-06-14	92.000	92.803	90.800	91.200	78.503	1,003
2022-06-13	96.900	97.100	92.400	97.100	83.582	745
2022-06-10	98.539	98.539	97.200	98.539	84.820	401
2022-06-09	102.00	102.00	102.00	102.00	87.799	172
2022-06-08	104.75	104.75	103.60	103.80	89.349	382
2022-06-07	105.00	105.00	104.60	104.60	90.037	52
2022-06-06	104.76	105.70	104.76	104.76	90.175	323
2022-06-01	107.00	107.00	105.69	105.69	90.974	462
2022-05-31	107.20	107.20	105.60	106.80	91.931	542
2022-05-30	108.70	108.80	106.80	106.80	91.931	462
2022-05-27	104.80	107.00	104.60	107.00	92.103	532
2022-05-26	102.90	104.80	102.20	102.40	88.144	728
2022-05-25	102.10	102.20	100.75	101.88	87.693	295
2022-05-24	104.60	104.60	101.80	102.20	87.972	266
2022-05-23	104.80	105.20	104.00	105.20	90.554	93
2022-05-20	103.40	104.00	103.40	103.40	89.005	796
2022-05-19	102.42	102.42	101.20	102.40	88.144	538
2022-05-18	105.60	106.20	104.00	106.20	91.415	141
2022-05-17	108.10	109.20	108.00	108.00	90.683	303
2022-05-16	107.60	108.00	107.00	107.00	89.843	239
2022-05-13	105.00	107.80	105.00	107.80	90.515	1,381
2022-05-12	104.40	104.40	102.30	104.40	87.660	695
2022-05-11	102.46	104.58	102.46	103.20	86.650	562
2022-05-10	100.20	102.60	100.20	100.20	84.134	763
2022-05-09	104.00	104.00	100.60	102.04	85.680	460
2022-05-06	103.70	104.60	103.00	104.60	87.828	1,133
2022-05-05	104.00	106.00	103.40	105.40	88.500	579
2022-05-04	104.40	104.40	103.20	104.00	87.324	2,488
2022-05-03	104.00	105.60	104.00	104.20	87.492	323
2022-04-29	106.00	107.00	105.65	107.00	89.843	933
2022-04-28	106.60	106.60	105.00	105.89	88.912	556
2022-04-27	103.50	103.50	102.20	103.00	86.485	596
2022-04-26	106.40	106.80	103.00	103.40	86.821	421
2022-04-25	108.90	109.00	105.20	109.00	91.523	852
2022-04-22	112.60	112.60	111.01	112.60	94.546	211
2022-04-21	110.60	112.40	110.60	112.40	94.378	169
2022-04-20	109.10	109.80	109.00	109.80	92.194	916
2022-04-19	109.50	109.60	108.80	108.80	91.352	100
2022-04-14	108.10	109.40	108.00	108.00	90.683	562
2022-04-13	108.00	108.00	108.00	108.00	90.683	34
2022-04-12	107.40	108.80	106.19	108.80	91.355	769
2022-04-11	107.80	108.00	106.00	108.00	90.683	1,312
2022-04-08	106.20	107.01	106.20	107.00	89.843	466
2022-04-07	106.00	107.45	106.00	106.00	89.004	1,216
2022-04-06	109.90	110.20	105.80	110.20	92.530	1,152
2022-04-05	114.60	114.60	110.40	110.40	92.698	571
2022-04-04	114.40	114.60	114.40	114.60	96.221	12
2022-04-01	114.00	114.40	113.20	114.20	95.889	101
2022-03-31	116.58	116.58	113.40	113.40	95.217	179
2022-03-30	118.00	118.00	116.80	118.00	99.080	1,796
2022-03-29	115.00	118.40	115.00	115.00	96.561	1,343
2022-03-28	112.00	114.00	112.00	113.80	95.553	1,461
2022-03-25	112.00	112.80	111.18	111.60	93.706	1,235

← NewerPage 19 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.