Peugeot Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 100.40 | 100.60 | 96.800 | 97.700 | 89.025 | 10,080 |
| 2024-06-13 | 103.60 | 103.60 | 101.00 | 101.60 | 92.579 | 7,121 |
| 2024-06-12 | 103.20 | 103.60 | 101.80 | 103.40 | 94.219 | 2,542 |
| 2024-06-11 | 103.60 | 104.60 | 103.00 | 103.00 | 93.855 | 5,914 |
| 2024-06-10 | 104.40 | 104.60 | 103.40 | 103.60 | 94.402 | 3,498 |
| 2024-06-07 | 106.20 | 106.40 | 105.00 | 105.80 | 96.406 | 4,441 |
| 2024-06-06 | 105.60 | 107.40 | 105.60 | 106.40 | 96.953 | 3,211 |
| 2024-06-05 | 106.80 | 107.40 | 106.00 | 107.40 | 97.864 | 5,621 |
| 2024-06-04 | 105.80 | 106.80 | 105.00 | 106.60 | 97.135 | 5,036 |
| 2024-06-03 | 105.00 | 106.60 | 104.80 | 106.40 | 96.953 | 3,860 |
| 2024-05-31 | 105.80 | 106.20 | 104.60 | 105.20 | 95.860 | 12,659 |
| 2024-05-30 | 104.00 | 105.60 | 103.60 | 105.60 | 96.224 | 7,127 |
| 2024-05-29 | 107.60 | 107.60 | 103.20 | 103.60 | 94.402 | 11,483 |
| 2024-05-28 | 112.00 | 112.80 | 110.40 | 110.40 | 97.636 | 3,485 |
| 2024-05-27 | 111.40 | 112.20 | 111.20 | 111.80 | 98.875 | 1,875 |
| 2024-05-24 | 112.00 | 112.40 | 111.20 | 111.40 | 98.521 | 4,433 |
| 2024-05-23 | 110.80 | 112.00 | 110.20 | 111.40 | 98.521 | 4,410 |
| 2024-05-22 | 111.60 | 111.60 | 110.00 | 111.00 | 98.167 | 2,857 |
| 2024-05-21 | 110.60 | 111.40 | 110.20 | 111.40 | 98.521 | 4,542 |
| 2024-05-20 | 111.60 | 111.60 | 110.20 | 110.60 | 97.813 | 2,339 |
| 2024-05-17 | 111.20 | 111.60 | 110.60 | 111.60 | 98.698 | 3,904 |
| 2024-05-16 | 112.20 | 112.80 | 111.00 | 111.20 | 98.344 | 3,665 |
| 2024-05-15 | 113.40 | 113.60 | 111.80 | 112.20 | 99.228 | 1,994 |
| 2024-05-14 | 111.40 | 113.40 | 111.20 | 113.20 | 100.11 | 5,454 |
| 2024-05-13 | 110.40 | 111.20 | 110.40 | 111.00 | 98.167 | 1,831 |
| 2024-05-10 | 112.00 | 112.20 | 110.20 | 110.20 | 97.460 | 2,638 |
| 2024-05-09 | 110.60 | 112.40 | 110.60 | 111.80 | 98.875 | 4,013 |
| 2024-05-08 | 110.20 | 111.60 | 110.20 | 110.40 | 97.636 | 9,038 |
| 2024-05-07 | 108.00 | 110.20 | 107.80 | 109.80 | 97.106 | 21,341 |
| 2024-05-06 | 108.00 | 108.00 | 106.00 | 107.80 | 95.337 | 8,944 |
| 2024-05-03 | 106.80 | 107.80 | 106.60 | 107.20 | 94.806 | 5,819 |
| 2024-05-02 | 106.00 | 107.00 | 105.00 | 106.40 | 94.099 | 7,254 |
| 2024-04-30 | 111.60 | 111.60 | 105.60 | 105.80 | 93.568 | 9,439 |
| 2024-04-29 | 110.40 | 111.20 | 109.60 | 111.20 | 98.344 | 2,516 |
| 2024-04-26 | 110.00 | 111.00 | 109.40 | 109.40 | 96.752 | 2,085 |
| 2024-04-25 | 111.00 | 111.40 | 109.40 | 109.40 | 96.752 | 3,196 |
| 2024-04-24 | 110.60 | 111.80 | 110.40 | 111.00 | 98.167 | 4,901 |
| 2024-04-23 | 111.60 | 112.40 | 110.60 | 111.60 | 98.698 | 2,649 |
| 2024-04-22 | 111.00 | 111.40 | 110.20 | 111.40 | 98.521 | 2,123 |
| 2024-04-19 | 110.00 | 110.80 | 109.20 | 110.00 | 97.283 | 6,544 |
| 2024-04-18 | 110.20 | 111.00 | 109.80 | 111.00 | 98.167 | 2,622 |
| 2024-04-17 | 110.60 | 111.00 | 109.40 | 109.40 | 96.752 | 2,608 |
| 2024-04-16 | 111.00 | 111.40 | 109.60 | 110.60 | 97.813 | 9,365 |
| 2024-04-15 | 112.40 | 113.00 | 111.80 | 112.40 | 99.405 | 6,047 |
| 2024-04-12 | 113.40 | 114.40 | 112.00 | 112.60 | 99.582 | 3,683 |
| 2024-04-11 | 114.00 | 114.20 | 112.40 | 113.20 | 100.11 | 4,047 |
| 2024-04-10 | 113.60 | 115.20 | 113.20 | 114.00 | 100.82 | 4,671 |
| 2024-04-09 | 114.60 | 114.80 | 113.20 | 113.20 | 100.11 | 4,617 |
| 2024-04-08 | 112.40 | 114.60 | 112.40 | 114.40 | 101.17 | 4,732 |
| 2024-04-05 | 114.00 | 114.00 | 112.40 | 112.60 | 99.582 | 5,096 |
| 2024-04-04 | 115.20 | 116.00 | 114.60 | 114.80 | 101.53 | 3,569 |
| 2024-04-03 | 114.80 | 115.40 | 114.40 | 115.00 | 101.70 | 4,102 |
| 2024-04-02 | 117.80 | 118.40 | 114.80 | 114.80 | 101.53 | 7,164 |
| 2024-03-28 | 116.40 | 117.60 | 115.80 | 117.00 | 103.47 | 9,340 |
| 2024-03-27 | 115.00 | 115.80 | 115.00 | 115.20 | 101.88 | 2,342 |
| 2024-03-26 | 115.80 | 116.40 | 115.00 | 115.00 | 101.70 | 4,790 |
| 2024-03-25 | 117.80 | 117.80 | 115.80 | 115.80 | 102.41 | 7,560 |
| 2024-03-22 | 117.60 | 118.00 | 117.20 | 118.00 | 104.36 | 4,683 |
| 2024-03-21 | 119.40 | 119.60 | 116.00 | 117.80 | 104.18 | 17,735 |
| 2024-03-20 | 118.40 | 119.00 | 118.00 | 118.80 | 105.07 | 4,163 |
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.