Peugeot Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 116.80 | 118.80 | 116.60 | 118.40 | 104.71 | 7,824 |
| 2024-03-18 | 117.40 | 117.80 | 116.00 | 116.00 | 102.59 | 6,318 |
| 2024-03-15 | 115.00 | 117.20 | 115.00 | 116.20 | 102.77 | 9,892 |
| 2024-03-14 | 116.00 | 116.20 | 114.00 | 115.00 | 101.70 | 8,714 |
| 2024-03-13 | 117.40 | 117.40 | 115.40 | 116.20 | 102.77 | 14,519 |
| 2024-03-12 | 114.00 | 116.00 | 112.60 | 115.40 | 102.06 | 12,400 |
| 2024-03-11 | 108.00 | 112.40 | 107.20 | 112.40 | 99.405 | 30,751 |
| 2024-03-08 | 105.00 | 106.60 | 105.00 | 105.60 | 93.391 | 2,791 |
| 2024-03-07 | 104.40 | 106.20 | 103.60 | 106.00 | 93.745 | 6,571 |
| 2024-03-06 | 102.20 | 104.60 | 102.20 | 104.60 | 92.507 | 3,915 |
| 2024-03-05 | 102.80 | 102.80 | 101.40 | 102.60 | 90.738 | 2,878 |
| 2024-03-04 | 103.00 | 103.00 | 102.00 | 102.60 | 90.738 | 3,623 |
| 2024-03-01 | 103.40 | 104.40 | 102.60 | 102.60 | 90.738 | 1,635 |
| 2024-02-29 | 104.80 | 105.00 | 103.20 | 103.20 | 91.269 | 5,182 |
| 2024-02-28 | 104.80 | 104.80 | 103.40 | 104.40 | 92.330 | 4,492 |
| 2024-02-27 | 105.40 | 105.60 | 104.00 | 104.80 | 92.684 | 8,819 |
| 2024-02-26 | 107.60 | 107.80 | 105.20 | 105.80 | 93.568 | 5,721 |
| 2024-02-23 | 107.40 | 107.80 | 107.20 | 107.40 | 94.983 | 2,856 |
| 2024-02-22 | 105.40 | 108.00 | 105.40 | 107.60 | 95.160 | 6,508 |
| 2024-02-21 | 104.80 | 105.00 | 104.00 | 105.00 | 92.861 | 2,674 |
| 2024-02-20 | 105.00 | 105.00 | 104.20 | 104.40 | 92.330 | 3,428 |
| 2024-02-19 | 103.80 | 105.00 | 102.60 | 105.00 | 92.861 | 6,548 |
| 2024-02-16 | 102.60 | 103.60 | 102.40 | 103.40 | 91.446 | 7,487 |
| 2024-02-15 | 98.800 | 103.00 | 98.700 | 102.60 | 90.738 | 25,323 |
| 2024-02-14 | 99.000 | 99.000 | 98.200 | 98.400 | 87.024 | 5,321 |
| 2024-02-13 | 101.40 | 101.40 | 98.600 | 99.100 | 87.643 | 3,637 |
| 2024-02-12 | 99.700 | 101.20 | 99.400 | 101.00 | 89.323 | 3,807 |
| 2024-02-09 | 98.700 | 99.900 | 98.400 | 99.500 | 87.997 | 5,751 |
| 2024-02-08 | 99.700 | 99.700 | 98.400 | 99.000 | 87.554 | 5,065 |
| 2024-02-07 | 98.000 | 99.500 | 98.000 | 98.900 | 87.466 | 13,890 |
| 2024-02-06 | 98.100 | 98.500 | 97.600 | 98.000 | 86.670 | 5,503 |
| 2024-02-05 | 98.800 | 98.900 | 97.500 | 98.100 | 86.758 | 5,124 |
| 2024-02-02 | 99.600 | 101.00 | 99.000 | 99.000 | 87.554 | 7,209 |
| 2024-02-01 | 99.500 | 100.20 | 99.000 | 99.000 | 87.554 | 3,915 |
| 2024-01-31 | 98.700 | 100.00 | 98.700 | 100.00 | 88.439 | 4,458 |
| 2024-01-30 | 98.100 | 99.000 | 97.800 | 98.500 | 87.112 | 6,944 |
| 2024-01-29 | 98.500 | 98.500 | 97.800 | 98.300 | 86.935 | 2,532 |
| 2024-01-26 | 98.700 | 99.100 | 98.100 | 98.700 | 87.289 | 3,800 |
| 2024-01-25 | 98.200 | 98.500 | 97.200 | 98.500 | 87.112 | 4,772 |
| 2024-01-24 | 97.600 | 98.100 | 97.400 | 98.000 | 86.670 | 2,532 |
| 2024-01-23 | 97.600 | 98.000 | 96.300 | 97.200 | 85.963 | 4,913 |
| 2024-01-22 | 98.000 | 99.000 | 97.300 | 97.700 | 86.405 | 5,249 |
| 2024-01-19 | 99.200 | 99.300 | 98.200 | 98.200 | 86.847 | 2,917 |
| 2024-01-18 | 99.200 | 99.500 | 98.600 | 98.800 | 87.378 | 2,822 |
| 2024-01-17 | 99.000 | 99.000 | 97.200 | 98.600 | 87.201 | 7,633 |
| 2024-01-16 | 100.40 | 100.60 | 98.900 | 99.600 | 88.085 | 3,875 |
| 2024-01-15 | 101.60 | 101.80 | 100.40 | 100.80 | 89.146 | 8,594 |
| 2024-01-12 | 102.00 | 102.80 | 101.00 | 101.40 | 89.677 | 3,263 |
| 2024-01-11 | 101.40 | 102.40 | 101.20 | 101.60 | 89.854 | 4,091 |
| 2024-01-10 | 101.80 | 102.40 | 101.20 | 101.20 | 89.500 | 3,442 |
| 2024-01-09 | 103.20 | 103.20 | 101.40 | 102.00 | 90.208 | 3,043 |
| 2024-01-08 | 101.40 | 103.60 | 101.00 | 103.40 | 91.446 | 5,817 |
| 2024-01-05 | 101.00 | 101.60 | 100.00 | 101.40 | 89.677 | 4,294 |
| 2024-01-04 | 101.20 | 101.60 | 100.80 | 101.20 | 89.500 | 4,840 |
| 2024-01-03 | 103.00 | 104.00 | 101.00 | 101.00 | 89.323 | 10,382 |
| 2024-01-02 | 102.80 | 103.40 | 101.80 | 102.20 | 90.384 | 7,695 |
| 2023-12-29 | 102.20 | 102.40 | 101.40 | 101.40 | 89.677 | 1,166 |
| 2023-12-28 | 102.40 | 102.60 | 101.80 | 102.40 | 90.561 | 1,167 |
| 2023-12-27 | 102.60 | 103.00 | 102.00 | 102.40 | 90.561 | 2,793 |
| 2023-12-22 | 102.00 | 103.00 | 101.80 | 102.80 | 90.915 | 4,291 |
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.