Peugeot Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 79.750 | 80.300 | 79.500 | 79.900 | 72.782 | 52 |
| 2025-05-14 | 79.450 | 80.400 | 79.100 | 80.000 | 72.873 | 12 |
| 2025-05-13 | 79.200 | 80.300 | 79.200 | 80.300 | 73.146 | 1,397 |
| 2025-05-12 | 78.200 | 80.200 | 78.200 | 78.900 | 71.871 | 38 |
| 2025-05-09 | 75.900 | 77.500 | 75.900 | 77.500 | 70.596 | 5 |
| 2025-05-08 | 75.300 | 75.700 | 75.300 | 75.500 | 68.774 | 42 |
| 2025-05-07 | 74.050 | 74.200 | 73.100 | 74.200 | 67.590 | 12 |
| 2025-05-06 | 73.500 | 73.500 | 72.100 | 73.500 | 66.952 | 52 |
| 2025-05-02 | 72.600 | 74.300 | 72.300 | 74.100 | 67.499 | 605 |
| 2025-04-30 | 72.100 | 72.600 | 71.800 | 72.000 | 65.586 | 268 |
| 2025-04-29 | 71.500 | 72.600 | 71.500 | 72.130 | 65.704 | 1,344 |
| 2025-04-28 | 70.900 | 72.000 | 70.900 | 71.486 | 65.117 | 899 |
| 2025-04-25 | 70.000 | 70.900 | 70.000 | 70.401 | 64.129 | 652 |
| 2025-04-24 | 68.749 | 70.069 | 68.749 | 70.069 | 63.827 | 1,236 |
| 2025-04-23 | 68.400 | 69.750 | 68.400 | 69.200 | 63.035 | 556 |
| 2025-04-22 | 68.100 | 68.400 | 66.800 | 67.400 | 61.395 | 57 |
| 2025-04-17 | 67.700 | 67.700 | 66.800 | 67.700 | 61.669 | 192 |
| 2025-04-16 | 67.750 | 67.900 | 67.000 | 67.200 | 61.213 | 34 |
| 2025-04-15 | 65.500 | 67.500 | 65.500 | 67.200 | 61.213 | 58 |
| 2025-04-14 | 64.700 | 65.200 | 64.700 | 65.200 | 59.391 | 5 |
| 2025-04-11 | 63.600 | 63.600 | 62.600 | 63.600 | 57.934 | 156 |
| 2025-04-10 | 70.950 | 72.200 | 64.000 | 64.000 | 58.298 | 19 |
| 2025-04-09 | 62.800 | 62.800 | 62.100 | 62.100 | 56.568 | 9 |
| 2025-04-08 | 63.400 | 65.800 | 63.400 | 65.100 | 59.300 | 27 |
| 2025-04-07 | 60.400 | 62.400 | 60.400 | 61.800 | 56.294 | 64 |
| 2025-04-04 | 68.600 | 69.600 | 63.700 | 65.700 | 59.847 | 900 |
| 2025-04-03 | 70.050 | 70.300 | 68.500 | 68.500 | 62.397 | 48 |
| 2025-04-02 | 71.000 | 71.000 | 70.400 | 71.000 | 64.675 | 179 |
| 2025-04-01 | 70.050 | 71.100 | 69.700 | 71.100 | 64.766 | 88 |
| 2025-03-31 | 71.250 | 71.700 | 68.900 | 69.800 | 63.582 | 413 |
| 2025-03-28 | 73.500 | 73.500 | 72.100 | 72.100 | 65.677 | 259 |
| 2025-03-27 | 73.900 | 73.900 | 73.400 | 73.800 | 67.225 | 86 |
| 2025-03-26 | 76.600 | 77.000 | 75.200 | 75.200 | 68.501 | 3 |
| 2025-03-25 | 76.500 | 77.700 | 76.500 | 77.629 | 70.713 | 1,082 |
| 2025-03-24 | 77.300 | 79.200 | 76.100 | 76.100 | 69.320 | 54 |
| 2025-03-21 | 78.300 | 78.300 | 77.200 | 77.200 | 70.322 | 41 |
| 2025-03-20 | 78.950 | 79.300 | 77.800 | 77.800 | 70.869 | 5 |
| 2025-03-19 | 78.200 | 79.200 | 78.200 | 79.000 | 71.962 | 232 |
| 2025-03-18 | 77.300 | 77.900 | 77.300 | 77.900 | 70.960 | 2 |
| 2025-03-17 | 74.650 | 75.900 | 74.400 | 75.900 | 69.138 | 2 |
| 2025-03-13 | 74.200 | 74.200 | 73.900 | 73.900 | 67.316 | 17 |
| 2025-03-12 | 74.850 | 76.900 | 74.200 | 74.800 | 68.136 | 25 |
| 2025-03-11 | 76.300 | 76.800 | 73.800 | 73.800 | 67.225 | 85 |
| 2025-03-10 | 77.500 | 78.100 | 76.600 | 76.700 | 69.867 | 96 |
| 2025-03-07 | 77.300 | 78.100 | 76.800 | 77.500 | 70.596 | 530 |
| 2025-03-06 | 76.100 | 78.300 | 76.100 | 78.200 | 71.233 | 39 |
| 2025-03-05 | 75.200 | 76.600 | 75.200 | 75.600 | 68.865 | 54 |
| 2025-03-04 | 74.250 | 74.500 | 72.200 | 72.400 | 65.950 | 328 |
| 2025-03-03 | 74.200 | 75.300 | 74.200 | 75.300 | 68.592 | 65 |
| 2025-02-28 | 73.700 | 73.900 | 73.700 | 73.700 | 67.134 | 168 |
| 2025-02-27 | 74.050 | 74.200 | 73.300 | 73.300 | 66.770 | 51 |
| 2025-02-26 | 74.450 | 75.300 | 74.100 | 74.500 | 67.863 | 80 |
| 2025-02-25 | 75.150 | 75.400 | 74.600 | 74.900 | 68.227 | 56 |
| 2025-02-24 | 75.750 | 76.000 | 74.950 | 75.300 | 68.592 | 27 |
| 2025-02-21 | 75.600 | 75.900 | 75.600 | 75.800 | 69.047 | 357 |
| 2025-02-20 | 75.000 | 75.700 | 75.000 | 75.000 | 68.318 | 134 |
| 2025-02-19 | 75.700 | 75.700 | 73.400 | 73.400 | 66.861 | 204 |
| 2025-02-18 | 75.150 | 75.800 | 74.600 | 75.500 | 68.774 | 173 |
| 2025-02-17 | 74.400 | 75.000 | 74.400 | 75.000 | 68.318 | 95 |
| 2025-02-14 | 74.450 | 74.700 | 74.200 | 74.700 | 68.045 | 39 |
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.