Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	98.600	100.00	98.600	100.00	88.439	5,533
2023-09-27	99.100	99.700	98.500	99.000	87.554	1,910
2023-09-26	98.900	99.300	98.500	98.900	87.466	3,038
2023-09-25	100.80	101.20	97.700	99.100	87.643	7,759
2023-09-22	101.00	101.40	100.20	100.60	88.969	3,297
2023-09-21	101.80	102.40	101.00	101.00	89.323	2,474
2023-09-20	101.60	103.00	101.60	102.40	90.561	2,723
2023-09-19	100.80	102.20	100.60	101.40	89.677	3,443
2023-09-18	102.40	103.60	100.80	101.00	89.323	4,006
2023-09-15	103.00	103.60	102.20	102.20	90.384	3,859
2023-09-14	102.80	103.40	102.20	102.80	90.915	5,009
2023-09-13	103.80	104.80	102.60	103.00	91.092	3,337
2023-09-12	101.80	104.00	101.40	104.00	91.976	5,849
2023-09-11	101.20	102.40	101.20	101.60	89.854	6,890
2023-09-08	102.20	102.20	100.60	101.20	89.500	2,651
2023-09-07	102.00	102.00	101.20	102.00	90.208	1,681
2023-09-06	101.40	102.20	101.40	101.80	90.031	2,624
2023-09-05	101.40	102.40	101.20	101.60	89.854	3,708
2023-09-04	102.80	102.80	101.40	102.20	90.384	2,044
2023-09-01	102.60	102.80	102.00	102.60	90.738	2,728
2023-08-31	103.80	103.80	101.80	102.80	90.915	3,606
2023-08-30	104.00	104.40	103.00	103.60	91.623	3,474
2023-08-29	103.20	104.00	102.80	104.00	91.976	3,213
2023-08-28	101.40	103.00	101.40	103.00	91.092	1,437
2023-08-25	101.80	102.40	101.00	101.00	89.323	1,833
2023-08-24	102.40	103.20	101.60	101.60	89.854	2,314
2023-08-23	102.80	103.00	101.60	102.20	90.384	1,448
2023-08-22	102.00	103.00	102.00	102.60	90.738	1,999
2023-08-21	101.40	102.60	101.40	101.80	90.031	1,292
2023-08-18	102.00	102.00	100.80	101.60	89.854	2,758
2023-08-17	103.00	103.00	101.80	101.80	90.031	3,132
2023-08-16	104.00	104.20	103.00	103.00	91.092	1,685
2023-08-15	104.80	105.00	103.60	103.80	91.799	3,024
2023-08-14	104.60	105.20	103.80	105.00	92.861	1,820
2023-08-11	106.20	106.20	103.80	104.60	92.507	6,077
2023-08-10	106.00	106.60	105.40	106.60	94.276	8,032
2023-08-09	106.40	106.80	105.40	105.80	93.568	3,310
2023-08-08	106.60	106.60	104.60	105.20	93.038	2,564
2023-08-07	106.80	107.20	106.00	107.00	94.630	5,785
2023-08-04	105.80	106.60	105.60	106.20	93.922	2,689
2023-08-03	105.40	106.00	104.80	105.60	93.391	3,489
2023-08-02	107.00	107.20	105.60	106.20	93.922	7,132
2023-08-01	107.40	107.80	106.80	107.40	94.983	4,256
2023-07-31	107.40	108.00	107.00	107.20	94.806	4,334
2023-07-28	108.00	109.00	107.00	107.80	95.337	6,021
2023-07-27	107.20	108.80	106.80	108.20	95.691	7,135
2023-07-26	104.60	107.20	104.60	107.20	94.806	5,848
2023-07-25	103.20	104.80	103.20	104.80	92.684	4,753
2023-07-24	102.60	103.40	102.40	103.20	91.269	2,031
2023-07-21	102.00	102.60	101.80	102.60	90.738	2,399
2023-07-20	101.20	102.20	101.20	102.20	90.384	2,335
2023-07-19	100.80	101.80	100.80	100.80	89.146	9,826
2023-07-18	100.20	101.00	100.20	100.40	88.793	9,318
2023-07-17	102.00	102.00	100.20	100.20	88.616	9,838
2023-07-14	103.00	103.00	102.00	102.60	90.738	1,722
2023-07-13	102.80	103.20	101.80	103.20	91.269	3,328
2023-07-12	100.20	102.40	100.20	102.40	90.561	2,473
2023-07-11	100.20	100.80	99.600	100.20	88.616	1,197
2023-07-10	100.00	100.80	99.700	100.00	88.439	8,862
2023-07-07	99.600	101.00	99.300	100.40	88.793	25,064

← NewerPage 14 of 22 · 1,281 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.