Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	113.80	113.80	112.00	113.20	95.049	323
2022-03-23	115.80	115.80	112.60	114.20	95.889	1,032
2022-03-22	113.00	116.20	112.80	116.20	97.568	2,319
2022-03-21	111.50	111.60	110.40	111.00	93.202	2,140
2022-03-18	110.90	112.40	108.60	112.21	94.218	2,676
2022-03-17	109.50	112.00	107.60	109.20	91.691	1,347
2022-03-16	108.40	111.20	108.40	111.20	93.370	1,090
2022-03-15	107.00	107.00	105.40	105.40	88.500	227
2022-03-14	106.80	109.00	106.80	109.00	91.523	1,693
2022-03-11	106.00	106.60	104.80	105.20	88.332	1,385
2022-03-10	106.40	106.40	104.40	105.00	88.164	2,243
2022-03-09	100.20	106.20	100.20	106.20	89.172	567
2022-03-08	96.800	100.00	96.800	97.000	81.447	1,199
2022-03-07	91.650	95.500	89.200	95.100	79.851	1,195
2022-03-04	105.20	105.20	99.800	100.00	83.966	932
2022-03-03	109.30	111.80	107.80	111.80	93.874	1,461
2022-03-02	102.50	109.40	101.80	108.32	90.950	3,277
2022-03-01	109.90	110.00	103.00	103.00	86.485	1,381
2022-02-28	109.10	110.51	106.60	110.51	92.790	2,413
2022-02-25	108.40	112.00	108.40	111.40	93.538	1,654
2022-02-24	109.50	109.59	105.60	106.44	89.377	2,631
2022-02-23	113.60	115.00	113.60	113.80	95.553	1,930
2022-02-22	107.60	111.40	107.20	111.20	93.373	1,617
2022-02-21	111.20	111.20	108.80	110.94	93.155	783
2022-02-18	115.00	115.00	111.60	112.39	94.370	293
2022-02-17	114.60	114.60	113.20	113.20	95.049	382
2022-02-16	116.30	116.60	114.80	114.80	96.393	344
2022-02-15	110.80	115.80	110.80	115.20	96.729	293
2022-02-14	113.09	113.09	110.20	113.09	94.958	266
2022-02-11	115.00	115.00	114.60	115.00	96.561	153
2022-02-10	116.90	117.40	115.60	116.60	97.904	737
2022-02-09	114.20	117.00	114.20	115.77	97.210	3,406
2022-02-08	113.00	113.00	111.40	113.00	94.881	378
2022-02-07	113.80	114.20	113.00	113.20	95.049	124
2022-02-04	116.00	116.00	113.80	114.40	96.057	290
2022-02-03	119.80	119.80	119.80	119.80	100.59	80
2022-02-02	120.40	121.20	120.40	120.40	101.09	200
2022-02-01	120.60	120.80	120.60	120.60	101.26	19
2022-01-31	119.20	119.20	118.40	119.20	100.09	771
2022-01-28	120.58	120.58	118.80	120.58	101.24	146
2022-01-27	123.00	123.91	122.00	123.91	104.04	546
2022-01-26	121.40	124.00	121.40	123.80	103.95	1,241
2022-01-25	120.40	121.60	119.40	120.60	101.26	700
2022-01-24	125.91	125.91	118.80	118.80	99.751	249
2022-01-21	129.20	129.20	128.00	129.20	108.48	522
2022-01-20	131.20	131.20	130.00	131.20	110.16	752
2022-01-19	132.90	133.00	131.20	131.20	110.16	966
2022-01-18	133.00	133.00	132.20	132.43	111.20	505
2022-01-17	132.60	133.60	132.60	133.19	111.83	349
2022-01-14	133.20	133.20	132.60	132.60	111.34	52
2022-01-13	132.63	133.40	132.63	133.20	111.84	246
2022-01-12	131.40	131.40	131.40	131.40	110.33	2
2022-01-11	130.00	131.40	129.00	129.00	108.32	212
2022-01-10	129.20	130.00	129.20	129.26	108.54	400
2022-01-07	131.20	131.20	130.20	130.23	109.35	408
2022-01-06	131.20	133.60	131.20	131.84	110.70	416
2022-01-05	130.60	133.20	130.60	130.85	109.87	800
2022-01-04	129.22	130.00	129.22	129.22	108.50	478
2021-12-31	125.60	125.60	124.00	124.00	104.12	293
2021-12-30	123.80	126.00	123.80	125.18	105.11	1,195

← NewerPage 20 of 21 · 1,245 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.