Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	77.600	77.700	76.900	77.400	73.494	2
2025-08-12	77.100	77.800	77.000	77.800	73.874	7
2025-08-11	76.900	76.900	76.700	76.700	72.829	8
2025-08-07	75.300	76.500	75.300	76.500	72.639	20
2025-08-06	74.700	75.100	74.700	74.800	71.025	242
2025-08-05	74.100	74.500	74.100	74.500	70.740	39
2025-08-04	74.500	74.500	74.000	74.100	70.361	22
2025-08-01	75.600	75.600	74.100	74.100	70.361	6
2025-07-31	76.600	76.600	76.100	76.100	72.260	2
2025-07-30	76.400	77.000	76.400	77.000	73.114	7
2025-07-29	77.500	77.600	76.900	76.900	73.019	39
2025-07-28	78.350	79.000	77.000	77.100	73.209	167
2025-07-25	78.000	78.000	77.000	77.700	73.779	44
2025-07-24	79.250	79.700	78.400	78.500	74.538	32
2025-07-23	77.200	78.900	77.200	78.900	74.918	1
2025-07-22	77.200	77.600	76.900	77.100	73.209	79
2025-07-21	77.300	77.400	76.700	77.200	73.304	48
2025-07-18	77.800	77.800	77.100	77.100	73.209	3
2025-07-17	76.700	77.900	76.550	76.700	72.829	38
2025-07-16	78.250	79.000	77.200	77.300	73.399	9
2025-07-15	79.150	79.400	79.000	79.000	75.013	40
2025-07-14	79.300	79.300	78.600	79.200	75.203	134
2025-07-11	80.200	80.200	79.600	80.000	75.963	313
2025-07-10	79.000	80.700	79.000	80.600	76.533	64
2025-07-09	77.400	78.900	77.100	78.600	74.633	170
2025-07-07	75.750	76.300	75.200	76.200	72.355	469
2025-07-04	76.000	76.000	75.200	75.600	71.785	46
2025-07-03	75.350	76.500	75.200	76.300	72.450	194
2025-07-02	74.050	75.000	74.000	75.000	71.215	34
2025-07-01	73.600	73.600	72.700	72.700	69.031	27
2025-06-30	73.900	74.300	73.700	73.900	70.171	55
2025-06-27	72.700	73.700	72.700	73.700	69.981	230
2025-06-26	72.700	73.900	72.300	72.400	68.746	23
2025-06-25	73.200	74.200	72.900	72.900	69.221	20
2025-06-24	73.400	74.500	73.400	73.500	69.791	93
2025-06-23	72.500	72.500	72.000	72.500	68.841	402
2025-06-20	72.000	73.200	72.000	72.900	69.221	813
2025-06-19	72.200	72.300	71.600	71.700	68.082	30
2025-06-18	73.300	73.300	72.100	72.200	68.556	372
2025-06-17	73.900	74.200	73.200	73.400	69.696	50
2025-06-16	73.100	74.300	73.100	74.000	70.266	38
2025-06-13	74.000	74.000	72.900	72.900	69.221	30
2025-06-12	76.400	76.400	75.900	75.900	72.070	23
2025-06-11	75.400	76.800	75.400	76.800	72.924	613
2025-06-10	74.150	75.200	74.100	75.200	71.405	232
2025-06-09	74.100	74.700	74.100	74.300	70.550	5
2025-06-06	74.350	74.400	73.700	74.100	70.361	146
2025-06-05	75.550	75.700	73.850	73.850	70.123	211
2025-06-04	76.200	76.300	74.800	75.300	71.500	317
2025-06-02	73.600	73.800	73.200	73.700	69.981	41
2025-05-30	75.100	75.100	73.400	73.400	69.696	311
2025-05-29	74.550	75.250	74.200	74.800	71.025	116
2025-05-28	75.600	75.600	74.300	74.300	70.550	502
2025-05-27	75.200	76.000	75.200	75.500	71.690	112
2025-05-23	76.900	76.900	73.200	74.200	70.455	822
2025-05-22	80.900	80.900	79.850	79.900	72.782	999
2025-05-21	81.000	81.400	80.600	81.200	73.966	63
2025-05-20	81.000	81.600	80.400	81.300	74.057	29
2025-05-19	79.450	80.600	79.000	80.600	73.419	128
2025-05-16	79.550	80.100	79.500	79.500	72.417	1,100

← NewerPage 6 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.