Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	102.00	102.00	99.000	99.600	88.085	4,976
2023-07-05	103.40	103.40	101.20	102.00	90.208	2,971
2023-07-04	103.40	103.60	103.00	103.40	91.446	1,474
2023-07-03	103.00	103.40	102.60	103.20	91.269	1,664
2023-06-30	102.00	102.80	102.00	102.20	90.384	16,679
2023-06-29	100.60	102.20	100.60	102.20	90.384	7,069
2023-06-28	99.600	100.20	99.000	100.20	88.616	6,128
2023-06-27	97.900	99.800	97.500	99.800	88.262	9,421
2023-06-26	97.600	97.900	95.800	97.900	86.582	4,453
2023-06-23	97.500	97.700	96.600	97.400	86.139	4,892
2023-06-22	97.900	98.000	97.100	98.000	86.670	9,818
2023-06-21	99.000	99.200	98.000	98.400	87.024	3,650
2023-06-20	100.00	100.40	98.800	98.800	87.378	2,518
2023-06-19	101.40	101.40	100.20	100.60	88.969	3,316
2023-06-16	101.20	101.80	101.00	101.80	90.031	8,727
2023-06-15	102.00	102.00	100.20	101.00	89.323	3,059
2023-06-14	100.80	102.80	100.80	102.20	90.384	4,303
2023-06-13	100.80	101.80	100.40	100.60	88.969	4,563
2023-06-12	99.200	101.40	99.200	100.60	88.969	4,660
2023-06-09	101.20	101.20	99.200	99.200	87.731	3,638
2023-06-08	100.40	101.40	100.00	101.20	89.500	4,935
2023-06-07	100.60	100.60	99.200	100.20	88.616	3,743
2023-06-06	100.00	101.00	99.500	101.00	89.323	4,001
2023-06-05	100.80	100.80	99.600	100.40	88.793	3,097
2023-06-02	99.200	100.40	99.000	100.40	88.793	5,553
2023-06-01	99.000	99.100	98.300	99.000	87.554	1,438
2023-05-31	99.900	99.900	97.900	98.500	87.112	4,895
2023-05-30	100.40	101.20	100.00	100.00	88.439	1,375
2023-05-29	101.00	101.60	100.00	100.60	88.969	1,503
2023-05-26	100.00	101.00	98.900	100.60	88.969	3,339
2023-05-25	100.00	100.20	99.100	99.500	87.997	4,011
2023-05-24	102.60	102.60	99.900	100.00	88.439	5,770
2023-05-23	104.40	104.40	102.80	103.20	91.269	2,439
2023-05-22	104.60	105.00	103.60	104.40	92.330	2,680
2023-05-19	105.00	105.80	104.80	104.80	92.684	4,942
2023-05-18	105.20	106.40	104.40	104.80	92.684	3,641
2023-05-17	107.60	108.00	106.60	108.00	92.993	3,345
2023-05-16	108.60	108.60	106.20	107.40	92.477	4,158
2023-05-15	108.20	108.60	107.80	108.60	93.510	3,139
2023-05-12	107.80	109.20	107.60	108.40	93.338	4,791
2023-05-11	107.20	107.80	107.00	107.80	92.821	3,165
2023-05-10	108.60	108.60	106.40	107.20	92.305	3,631
2023-05-09	109.80	109.80	108.40	108.60	93.510	3,093
2023-05-08	109.00	110.00	108.40	110.00	94.716	2,333
2023-05-05	106.00	108.80	106.00	108.80	93.682	3,042
2023-05-04	107.40	107.40	105.80	106.00	91.271	3,837
2023-05-03	109.40	109.40	107.00	107.00	92.132	4,114
2023-05-02	111.20	112.40	109.40	109.40	94.199	4,381
2023-04-28	110.80	111.20	109.60	111.20	95.749	6,343
2023-04-27	110.00	111.40	109.20	110.60	95.232	7,972
2023-04-26	110.00	110.00	108.80	109.80	94.543	2,667
2023-04-25	110.80	110.80	109.40	110.20	94.888	4,400
2023-04-24	108.80	111.20	108.60	110.80	95.404	3,600
2023-04-21	109.60	109.60	107.60	109.00	93.854	5,263
2023-04-20	112.40	112.40	108.60	109.80	94.543	14,099
2023-04-19	112.00	112.20	111.00	112.20	96.610	4,905
2023-04-18	111.60	112.20	111.20	111.60	96.093	3,696
2023-04-17	111.40	112.20	111.20	111.40	95.921	5,842
2023-04-14	111.00	111.80	111.00	111.00	95.577	4,738
2023-04-13	109.80	111.60	109.80	111.00	95.577	6,947

← NewerPage 15 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.