Peugeot Invest SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	103.00	103.00	100.60	102.20	90.384	3,671
2023-12-20	102.40	103.00	101.60	103.00	91.092	3,877
2023-12-19	102.40	102.80	101.60	102.00	90.208	2,928
2023-12-18	101.40	102.80	100.80	102.60	90.738	5,281
2023-12-15	103.00	103.60	102.00	102.20	90.384	6,358
2023-12-14	100.60	103.60	100.60	102.60	90.738	8,178
2023-12-13	101.80	102.40	100.40	100.40	88.793	4,903
2023-12-12	101.80	101.80	101.00	101.60	89.854	2,863
2023-12-11	100.40	101.60	100.20	101.40	89.677	4,789
2023-12-08	101.20	101.40	100.00	100.00	88.439	9,750
2023-12-07	102.40	104.00	100.80	101.00	89.323	5,260
2023-12-06	100.40	102.60	100.40	102.40	90.561	2,915
2023-12-05	98.700	100.40	98.400	100.40	88.793	6,378
2023-12-04	99.700	99.700	98.400	98.600	87.201	7,866
2023-12-01	98.300	99.600	98.000	99.100	87.643	5,161
2023-11-30	98.000	98.400	95.600	97.900	86.582	15,239
2023-11-29	94.600	98.900	94.600	97.700	86.405	6,931
2023-11-28	95.200	95.400	94.400	94.900	83.928	4,557
2023-11-27	94.200	95.400	94.000	95.100	84.105	5,594
2023-11-24	94.500	95.100	93.900	94.800	83.840	2,687
2023-11-23	95.400	95.400	94.500	95.000	84.017	3,375
2023-11-22	94.500	95.400	93.800	95.400	84.371	6,868
2023-11-21	95.500	95.500	94.000	94.500	83.575	3,909
2023-11-20	94.000	95.500	93.800	95.500	84.459	4,704
2023-11-17	92.900	94.400	92.900	94.000	83.132	6,499
2023-11-16	93.800	93.800	92.400	92.900	82.160	4,900
2023-11-15	93.600	94.300	93.300	93.700	82.867	5,191
2023-11-14	92.400	94.200	91.800	93.400	82.602	10,130
2023-11-13	93.100	93.300	92.200	92.200	81.541	1,981
2023-11-10	93.800	93.800	92.200	92.900	82.160	2,281
2023-11-09	93.800	94.600	93.500	94.400	83.486	4,537
2023-11-08	92.600	94.200	92.100	94.000	83.132	3,759
2023-11-07	93.600	93.600	92.100	92.600	81.894	2,975
2023-11-06	94.600	94.700	93.300	93.900	83.044	2,732
2023-11-03	94.600	94.800	93.700	94.500	83.575	4,429
2023-11-02	92.800	94.800	92.800	94.400	83.486	3,489
2023-11-01	91.400	92.400	90.800	92.100	81.452	10,856
2023-10-31	91.000	91.700	90.600	91.700	81.098	5,062
2023-10-30	90.300	91.200	89.800	90.600	80.126	4,185
2023-10-27	90.700	91.900	88.900	89.400	79.064	9,937
2023-10-26	91.000	91.400	90.400	91.400	80.833	5,924
2023-10-25	92.600	92.600	90.600	91.600	81.010	3,904
2023-10-24	94.000	94.000	92.000	92.500	81.806	4,875
2023-10-23	92.800	93.800	92.200	93.800	82.956	3,531
2023-10-20	95.200	95.200	92.700	93.200	82.425	2,530
2023-10-19	96.000	96.000	94.800	95.300	84.282	2,890
2023-10-18	97.000	98.100	96.300	96.400	85.255	2,717
2023-10-17	98.000	98.000	96.200	97.200	85.963	2,606
2023-10-16	96.000	97.800	96.000	97.800	86.493	2,205
2023-10-13	99.100	99.100	95.300	95.800	84.724	4,717
2023-10-12	99.800	100.60	99.000	99.000	87.554	5,460
2023-10-11	97.100	100.40	97.100	100.00	88.439	5,682
2023-10-10	96.500	98.500	96.500	97.000	85.786	3,588
2023-10-09	96.300	96.900	95.500	96.300	85.167	2,470
2023-10-06	96.100	97.100	95.700	97.100	85.874	2,207
2023-10-05	95.100	96.300	95.100	95.900	84.813	2,314
2023-10-04	95.700	95.900	94.600	95.300	84.282	3,812
2023-10-03	98.000	98.600	95.400	96.100	84.990	8,257
2023-10-02	99.900	100.40	98.700	98.700	87.289	2,158
2023-09-29	100.20	100.60	99.600	99.900	88.350	2,379

← NewerPage 13 of 22 · 1,285 trading daysOlder →

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.