Peugeot Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 72.800 | 73.157 | 72.500 | 73.157 | 66.639 | 453 |
| 2024-11-14 | 72.200 | 74.500 | 71.400 | 73.250 | 66.724 | 3 |
| 2024-11-13 | 73.500 | 73.800 | 71.800 | 72.500 | 66.041 | 226 |
| 2024-11-12 | 75.150 | 76.000 | 74.300 | 74.300 | 67.681 | 5 |
| 2024-11-11 | 75.100 | 76.600 | 75.100 | 75.200 | 68.501 | 4 |
| 2024-11-08 | 75.300 | 75.300 | 75.300 | 75.300 | 68.592 | 1 |
| 2024-11-06 | 75.550 | 76.700 | 74.300 | 74.300 | 67.681 | 219 |
| 2024-11-05 | 75.150 | 76.000 | 75.100 | 75.600 | 68.865 | 10 |
| 2024-11-04 | 76.600 | 76.600 | 75.100 | 75.800 | 69.047 | 47 |
| 2024-11-01 | 76.300 | 76.700 | 75.600 | 76.600 | 69.776 | 228 |
| 2024-10-31 | 75.550 | 75.700 | 75.200 | 75.500 | 68.774 | 12 |
| 2024-10-30 | 76.600 | 77.600 | 75.200 | 75.500 | 68.774 | 282 |
| 2024-10-29 | 76.300 | 76.900 | 75.100 | 75.700 | 68.956 | 17 |
| 2024-10-28 | 75.800 | 76.800 | 75.800 | 76.500 | 69.685 | 33 |
| 2024-10-25 | 75.850 | 76.000 | 74.900 | 74.900 | 68.227 | 1 |
| 2024-10-24 | 76.000 | 77.200 | 75.300 | 75.300 | 68.592 | 64 |
| 2024-10-23 | 77.700 | 77.700 | 76.600 | 76.600 | 69.776 | 11 |
| 2024-10-22 | 75.600 | 77.300 | 75.600 | 77.000 | 70.140 | 733 |
| 2024-10-21 | 78.450 | 78.900 | 76.100 | 76.100 | 69.320 | 12 |
| 2024-10-18 | 75.750 | 78.800 | 75.700 | 77.600 | 70.687 | 391 |
| 2024-10-17 | 74.650 | 75.800 | 74.100 | 75.300 | 68.592 | 1,192 |
| 2024-10-16 | 74.150 | 74.600 | 73.400 | 74.500 | 67.863 | 3,302 |
| 2024-10-15 | 74.550 | 75.600 | 73.600 | 74.200 | 67.590 | 1,001 |
| 2024-10-14 | 74.050 | 74.500 | 73.500 | 74.500 | 67.863 | 3 |
| 2024-10-11 | 73.400 | 74.000 | 73.000 | 74.000 | 67.407 | 150 |
| 2024-10-10 | 75.650 | 75.900 | 74.300 | 74.300 | 67.681 | 6 |
| 2024-10-09 | 74.800 | 76.000 | 74.800 | 75.200 | 68.501 | 1 |
| 2024-10-08 | 74.450 | 76.000 | 74.000 | 74.000 | 67.407 | 34 |
| 2024-10-07 | 76.500 | 77.000 | 75.000 | 75.500 | 68.774 | 35 |
| 2024-10-04 | 75.550 | 76.900 | 75.000 | 76.700 | 69.867 | 755 |
| 2024-10-03 | 78.150 | 78.600 | 75.000 | 75.100 | 68.409 | 355 |
| 2024-10-02 | 78.350 | 79.400 | 77.200 | 77.200 | 70.322 | 50 |
| 2024-10-01 | 77.000 | 79.900 | 76.800 | 78.000 | 71.051 | 484 |
| 2024-09-30 | 80.400 | 80.400 | 76.300 | 76.600 | 69.776 | 437 |
| 2024-09-27 | 83.850 | 84.500 | 82.300 | 83.100 | 75.697 | 951 |
| 2024-09-26 | 81.500 | 82.500 | 80.000 | 82.200 | 74.877 | 207 |
| 2024-09-25 | 77.000 | 82.500 | 75.800 | 79.600 | 72.509 | 115 |
| 2024-09-24 | 75.000 | 76.800 | 75.000 | 75.900 | 69.138 | 334 |
| 2024-09-23 | 73.600 | 75.100 | 73.100 | 73.500 | 66.952 | 38 |
| 2024-09-20 | 77.000 | 77.500 | 73.700 | 73.700 | 67.134 | 386 |
| 2024-09-19 | 75.850 | 76.500 | 75.100 | 76.100 | 69.320 | 1,370 |
| 2024-09-18 | 75.450 | 75.500 | 75.000 | 75.400 | 68.683 | 228 |
| 2024-09-17 | 74.950 | 75.400 | 74.700 | 75.300 | 68.592 | 370 |
| 2024-09-16 | 74.650 | 74.700 | 73.600 | 73.900 | 67.316 | 40 |
| 2024-09-13 | 74.050 | 74.800 | 73.600 | 74.100 | 67.499 | 1,073 |
| 2024-09-12 | 74.500 | 74.500 | 73.900 | 74.100 | 67.499 | 8 |
| 2024-09-11 | 74.050 | 75.500 | 71.600 | 72.500 | 66.041 | 26 |
| 2024-09-10 | 74.950 | 75.500 | 74.000 | 74.100 | 67.499 | 24 |
| 2024-09-09 | 74.900 | 76.900 | 74.900 | 74.900 | 68.227 | 36 |
| 2024-09-06 | 77.000 | 77.000 | 75.000 | 75.000 | 68.318 | 6 |
| 2024-09-05 | 78.150 | 78.500 | 77.800 | 78.500 | 71.507 | 135 |
| 2024-09-04 | 76.700 | 77.800 | 76.700 | 77.500 | 70.596 | 513 |
| 2024-09-03 | 78.750 | 80.000 | 78.200 | 78.400 | 71.415 | 16 |
| 2024-09-02 | 81.000 | 82.600 | 78.800 | 79.300 | 72.235 | 271 |
| 2024-08-30 | 81.000 | 81.800 | 80.700 | 80.800 | 73.602 | 76 |
| 2024-08-29 | 80.600 | 82.100 | 80.600 | 81.300 | 74.057 | 107 |
| 2024-08-28 | 81.100 | 82.600 | 80.100 | 80.100 | 72.964 | 3 |
| 2024-08-27 | 83.550 | 84.600 | 81.800 | 81.800 | 74.513 | 17 |
| 2024-08-23 | 83.000 | 83.600 | 83.000 | 83.600 | 76.152 | 3 |
| 2024-08-22 | 83.050 | 83.100 | 82.400 | 82.800 | 75.423 | 31 |
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.