Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	125.00	125.00	123.40	123.87	104.01	417
2021-12-24	120.60	121.00	120.60	120.80	101.43	60
2021-12-23	119.60	120.80	119.60	120.61	101.27	833
2021-12-22	117.42	118.00	117.42	117.42	98.594	282
2021-12-21	114.78	116.60	114.78	114.97	96.536	381
2021-12-20	113.38	113.38	113.38	113.38	95.201	16
2021-12-17	117.13	117.13	117.13	117.13	98.348	13
2021-12-16	117.26	118.29	117.26	117.60	98.740	425
2021-12-15	115.79	115.79	115.39	115.39	96.892	557
2021-12-14	115.20	115.80	115.19	115.60	97.064	273
2021-12-13	116.90	116.90	114.99	115.00	96.561	336
2021-12-10	117.70	117.70	117.00	117.39	98.571	363
2021-12-09	119.02	119.02	117.60	117.80	98.912	203
2021-12-08	119.40	119.40	117.60	118.80	99.751	606
2021-12-07	118.20	120.00	118.20	119.60	100.42	1,137
2021-12-06	114.40	116.20	114.20	114.79	96.380	571
2021-12-03	115.34	115.34	114.40	115.34	96.845	680
2021-12-02	117.80	117.80	117.20	117.20	98.408	244
2021-12-01	114.80	118.60	114.63	118.40	99.416	990
2021-11-30	115.20	115.40	112.80	114.43	96.086	736
2021-11-29	116.10	117.00	115.96	115.96	97.370	317
2021-11-26	118.00	118.00	116.20	117.21	98.413	1,118
2021-11-25	121.20	122.40	121.20	121.21	101.77	62
2021-11-24	122.00	122.60	121.00	121.00	101.60	190
2021-11-23	122.05	123.40	122.05	122.05	102.48	227
2021-11-22	124.00	124.00	123.00	123.40	103.61	312
2021-11-19	124.40	124.40	123.80	124.03	104.14	279
2021-11-18	127.60	127.60	126.20	126.40	106.13	41
2021-11-17	130.60	130.60	128.20	128.20	107.64	155
2021-11-16	131.60	131.60	131.22	131.22	110.18	512
2021-11-15	131.40	131.41	131.40	131.40	110.33	35
2021-11-12	131.20	132.00	130.20	131.60	110.50	341
2021-11-11	130.60	131.60	130.60	130.60	109.66	471
2021-11-10	129.40	131.20	128.60	131.20	110.16	706
2021-11-09	130.40	131.00	129.20	129.20	108.48	169
2021-11-08	130.00	130.40	129.20	129.60	108.82	526
2021-11-05	129.00	130.40	128.00	130.08	109.22	504
2021-11-04	127.80	128.40	127.80	128.26	107.69	1,205
2021-11-03	126.20	126.20	126.20	126.20	105.96	28
2021-11-02	126.10	126.20	125.40	126.00	105.80	59
2021-11-01	124.00	125.40	124.00	125.40	105.29	75
2021-10-29	120.20	120.60	120.00	120.60	101.26	319
2021-10-28	120.60	120.60	120.20	120.40	101.09	302
2021-10-27	120.00	120.60	120.00	120.38	101.07	367
2021-10-26	120.60	120.60	120.20	120.51	101.19	649
2021-10-25	120.00	120.70	120.00	120.60	101.26	2,241
2021-10-22	120.21	120.21	120.21	120.21	100.93	100
2021-10-21	119.40	120.40	119.40	120.40	101.09	384
2021-10-20	119.70	120.00	119.15	119.15	100.04	148
2021-10-19	119.80	119.80	119.80	119.80	100.59	20
2021-10-18	121.60	121.60	119.60	119.60	100.42	68
2021-10-15	122.20	122.20	122.20	122.20	102.61	40
2021-10-14	121.00	121.40	120.40	121.40	101.93	932

← NewerPage 21 of 21 · 1,253 trading days

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.