Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	108.80	110.40	108.60	109.20	94.027	4,688
2023-04-11	106.80	109.00	106.80	108.80	93.682	5,173
2023-04-06	104.40	105.20	104.00	105.00	90.410	4,978
2023-04-05	103.20	104.20	102.40	103.60	89.205	7,985
2023-04-04	104.60	105.20	103.20	103.60	89.205	6,139
2023-04-03	101.00	104.00	100.00	103.80	89.377	10,883
2023-03-31	99.100	99.400	98.200	98.800	85.072	9,320
2023-03-30	99.000	99.500	98.000	98.800	85.072	8,938
2023-03-29	97.900	98.300	97.700	97.900	84.297	3,378
2023-03-28	98.500	99.600	97.700	97.800	84.211	4,686
2023-03-27	98.800	100.40	98.200	98.200	84.555	5,527
2023-03-24	101.40	101.40	97.700	98.200	84.555	4,968
2023-03-23	102.20	102.20	100.40	101.20	87.138	3,636
2023-03-22	102.80	103.00	101.60	101.60	87.483	3,347
2023-03-21	101.60	104.40	101.60	102.60	88.344	3,180
2023-03-20	100.20	101.80	98.200	101.40	87.310	7,026
2023-03-17	103.60	104.40	100.40	100.40	86.449	4,018
2023-03-16	102.20	104.00	100.40	103.40	89.033	9,691
2023-03-15	105.00	105.00	99.900	101.20	87.138	12,290
2023-03-14	103.60	105.00	102.60	104.40	89.894	4,022
2023-03-13	108.00	108.00	103.40	103.80	89.377	9,423
2023-03-10	108.80	108.80	106.40	108.20	93.166	7,280
2023-03-09	110.60	110.60	109.00	110.00	94.716	4,867
2023-03-08	108.60	110.40	108.40	110.00	94.716	6,017
2023-03-07	110.00	110.60	108.80	108.80	93.682	6,203
2023-03-06	108.40	110.20	107.80	110.00	94.716	9,658
2023-03-03	104.20	107.80	104.20	107.80	92.821	5,560
2023-03-02	104.60	104.60	103.40	104.00	89.549	3,339
2023-03-01	103.80	105.40	103.80	104.20	89.721	4,371
2023-02-28	103.60	104.40	102.80	103.60	89.205	6,427
2023-02-27	102.00	103.80	101.80	103.40	89.033	3,707
2023-02-24	103.60	103.60	101.60	101.60	87.483	4,654
2023-02-23	100.80	103.60	100.80	102.60	88.344	8,687
2023-02-22	100.40	101.00	99.400	100.60	86.622	8,688
2023-02-21	100.00	100.20	99.400	99.500	85.674	4,969
2023-02-20	100.60	101.00	99.700	99.800	85.933	4,116
2023-02-17	99.200	100.20	98.700	100.20	86.277	6,240
2023-02-16	98.000	99.400	98.000	98.900	85.158	10,279
2023-02-15	97.600	98.700	97.000	98.000	84.383	5,506
2023-02-14	97.100	98.100	97.000	97.200	83.694	3,924
2023-02-13	95.900	97.000	95.700	97.000	83.522	2,864
2023-02-10	97.600	97.700	95.300	95.700	82.403	3,289
2023-02-09	96.400	98.000	96.400	97.700	84.125	3,935
2023-02-08	95.300	96.600	95.300	96.000	82.661	3,010
2023-02-07	95.100	95.300	94.300	94.900	81.714	4,941
2023-02-06	95.700	95.900	94.600	95.300	82.058	4,626
2023-02-03	96.900	96.900	95.000	96.300	82.919	6,231
2023-02-02	94.900	97.400	94.700	97.300	83.780	21,937
2023-02-01	95.200	96.200	94.800	94.900	81.714	7,112
2023-01-31	95.300	95.300	94.500	94.800	81.628	17,320
2023-01-30	96.600	96.700	95.000	95.300	82.058	4,953
2023-01-27	95.900	96.500	95.800	96.400	83.005	2,463
2023-01-26	94.500	96.300	94.500	96.100	82.747	2,820
2023-01-25	95.700	95.700	94.000	94.400	81.283	3,617
2023-01-24	95.300	95.800	94.800	95.500	82.230	2,988
2023-01-23	93.800	95.400	93.600	95.200	81.972	3,449
2023-01-20	92.800	93.800	92.600	93.800	80.767	20,369
2023-01-19	95.400	95.400	92.400	92.400	79.561	6,404
2023-01-18	95.200	96.300	94.600	95.600	82.316	6,694
2023-01-17	94.100	95.000	93.300	95.000	81.800	8,237

← NewerPage 16 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.