Peugeot Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 77.800 | 78.600 | 77.600 | 77.600 | 70.710 | 4,491 |
| 2024-09-04 | 76.100 | 78.000 | 75.800 | 78.000 | 71.075 | 8,308 |
| 2024-09-03 | 79.200 | 79.400 | 77.000 | 77.000 | 70.163 | 7,157 |
| 2024-09-02 | 80.900 | 80.900 | 78.600 | 79.300 | 72.259 | 6,718 |
| 2024-08-30 | 81.000 | 81.500 | 80.200 | 81.000 | 73.808 | 6,465 |
| 2024-08-29 | 80.100 | 81.300 | 80.000 | 81.000 | 73.808 | 2,658 |
| 2024-08-28 | 81.300 | 81.500 | 79.500 | 80.500 | 73.353 | 6,612 |
| 2024-08-27 | 83.600 | 83.800 | 81.000 | 81.000 | 73.808 | 4,847 |
| 2024-08-26 | 83.000 | 84.400 | 83.000 | 83.500 | 76.086 | 2,469 |
| 2024-08-23 | 82.500 | 83.600 | 81.500 | 83.300 | 75.904 | 10,552 |
| 2024-08-22 | 83.100 | 83.100 | 82.200 | 82.500 | 75.175 | 3,374 |
| 2024-08-21 | 83.500 | 83.500 | 82.600 | 83.000 | 75.631 | 7,752 |
| 2024-08-20 | 84.500 | 84.500 | 83.100 | 83.500 | 76.086 | 3,273 |
| 2024-08-19 | 84.000 | 84.500 | 83.400 | 84.500 | 76.997 | 3,776 |
| 2024-08-16 | 83.700 | 85.000 | 83.300 | 84.000 | 76.542 | 2,878 |
| 2024-08-15 | 82.600 | 83.800 | 82.000 | 83.100 | 75.722 | 1,255 |
| 2024-08-14 | 82.300 | 83.100 | 82.200 | 82.500 | 75.175 | 1,451 |
| 2024-08-13 | 81.400 | 82.000 | 81.200 | 81.700 | 74.446 | 2,269 |
| 2024-08-12 | 80.300 | 81.400 | 80.300 | 81.100 | 73.899 | 11,316 |
| 2024-08-09 | 80.800 | 81.400 | 79.000 | 80.000 | 72.897 | 4,442 |
| 2024-08-08 | 79.900 | 81.700 | 78.400 | 80.800 | 73.626 | 8,007 |
| 2024-08-07 | 78.900 | 80.700 | 78.200 | 80.100 | 72.988 | 3,567 |
| 2024-08-06 | 78.600 | 79.200 | 77.000 | 77.800 | 70.892 | 3,357 |
| 2024-08-05 | 80.000 | 80.000 | 76.700 | 78.600 | 71.621 | 6,803 |
| 2024-08-02 | 82.300 | 82.300 | 80.100 | 80.600 | 73.444 | 7,851 |
| 2024-08-01 | 83.600 | 83.900 | 82.300 | 82.300 | 74.993 | 5,836 |
| 2024-07-31 | 84.800 | 85.100 | 83.700 | 83.700 | 76.269 | 5,524 |
| 2024-07-30 | 83.900 | 84.800 | 83.400 | 84.100 | 76.633 | 4,141 |
| 2024-07-29 | 85.100 | 85.800 | 83.000 | 83.800 | 76.360 | 6,131 |
| 2024-07-26 | 84.800 | 85.400 | 83.800 | 85.100 | 77.544 | 4,817 |
| 2024-07-25 | 89.500 | 89.500 | 83.600 | 84.800 | 77.271 | 15,796 |
| 2024-07-24 | 90.900 | 90.900 | 90.000 | 90.100 | 82.100 | 2,723 |
| 2024-07-23 | 91.600 | 91.800 | 90.400 | 91.000 | 82.920 | 4,002 |
| 2024-07-22 | 90.600 | 92.100 | 90.600 | 91.600 | 83.467 | 3,471 |
| 2024-07-19 | 92.900 | 92.900 | 90.600 | 90.600 | 82.556 | 5,272 |
| 2024-07-18 | 92.100 | 93.300 | 91.800 | 92.600 | 84.378 | 3,285 |
| 2024-07-17 | 92.300 | 92.300 | 91.600 | 91.800 | 83.649 | 1,195 |
| 2024-07-16 | 93.100 | 93.100 | 91.600 | 92.300 | 84.105 | 2,122 |
| 2024-07-15 | 94.600 | 94.900 | 92.600 | 93.400 | 85.107 | 4,591 |
| 2024-07-12 | 94.700 | 95.200 | 94.200 | 94.600 | 86.201 | 3,281 |
| 2024-07-11 | 94.000 | 94.800 | 93.700 | 94.800 | 86.383 | 4,283 |
| 2024-07-10 | 90.700 | 94.200 | 90.700 | 93.800 | 85.472 | 7,270 |
| 2024-07-09 | 90.700 | 91.800 | 90.700 | 90.700 | 82.647 | 13,233 |
| 2024-07-08 | 91.300 | 93.000 | 90.700 | 90.700 | 82.647 | 5,575 |
| 2024-07-05 | 94.100 | 94.300 | 92.600 | 92.800 | 84.561 | 4,272 |
| 2024-07-04 | 93.000 | 94.000 | 92.500 | 94.000 | 85.654 | 5,448 |
| 2024-07-03 | 90.800 | 93.000 | 90.500 | 92.200 | 84.014 | 8,557 |
| 2024-07-02 | 92.300 | 92.300 | 89.500 | 90.700 | 82.647 | 6,600 |
| 2024-07-01 | 91.300 | 92.300 | 90.600 | 90.700 | 82.647 | 4,779 |
| 2024-06-28 | 91.200 | 91.200 | 89.000 | 89.800 | 81.827 | 5,279 |
| 2024-06-27 | 91.500 | 91.600 | 90.200 | 91.000 | 82.920 | 5,099 |
| 2024-06-26 | 95.000 | 95.000 | 91.700 | 91.900 | 83.740 | 6,821 |
| 2024-06-25 | 95.500 | 95.500 | 94.000 | 94.000 | 85.654 | 5,172 |
| 2024-06-24 | 96.000 | 96.400 | 95.200 | 95.500 | 87.021 | 4,059 |
| 2024-06-21 | 96.300 | 96.600 | 94.800 | 96.600 | 88.023 | 10,317 |
| 2024-06-20 | 96.500 | 96.600 | 95.900 | 96.300 | 87.750 | 2,239 |
| 2024-06-19 | 96.900 | 97.600 | 95.900 | 95.900 | 87.385 | 4,446 |
| 2024-06-18 | 97.200 | 98.300 | 96.400 | 96.900 | 88.297 | 4,235 |
| 2024-06-17 | 96.800 | 98.400 | 95.700 | 96.900 | 88.297 | 6,595 |
| 2024-06-14 | 100.40 | 100.60 | 96.800 | 97.700 | 89.025 | 10,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 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.