Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	92.100	93.900	91.700	93.900	80.853	5,913
2023-01-13	91.400	92.000	90.300	91.900	79.131	67,083
2023-01-12	91.200	92.300	91.000	91.200	78.528	6,057
2023-01-11	90.900	91.900	90.600	90.800	78.183	5,967
2023-01-10	91.000	91.100	90.200	90.600	78.011	7,501
2023-01-09	91.600	92.600	91.100	91.100	78.442	5,487
2023-01-06	90.100	91.100	89.600	91.000	78.356	2,226
2023-01-05	91.100	91.500	90.400	90.400	77.839	7,897
2023-01-04	90.400	92.100	90.400	91.200	78.528	9,164
2023-01-03	90.600	91.500	90.400	90.400	77.839	3,267
2023-01-02	89.400	90.800	89.400	90.500	77.925	2,034
2022-12-30	86.800	89.500	86.800	89.000	76.633	9,340
2022-12-29	86.000	87.100	85.200	86.800	74.739	3,671
2022-12-28	86.900	86.900	85.600	85.600	73.706	1,701
2022-12-27	87.000	87.600	86.400	86.500	74.481	2,415
2022-12-23	85.500	86.400	85.300	86.200	74.223	2,058
2022-12-22	87.700	88.100	85.300	85.500	73.620	3,491
2022-12-21	85.000	87.700	84.800	87.300	75.170	3,359
2022-12-20	84.600	85.600	84.100	85.000	73.189	3,579
2022-12-19	86.300	86.500	85.400	85.700	73.792	1,602
2022-12-16	85.400	85.900	84.300	85.900	73.964	9,029
2022-12-15	87.100	87.100	85.000	85.100	73.275	3,105
2022-12-14	88.500	88.500	87.200	87.400	75.256	2,644
2022-12-13	87.000	89.700	86.500	88.400	76.117	6,368
2022-12-12	86.600	87.700	85.600	86.500	74.481	8,077
2022-12-09	87.100	87.100	84.700	86.800	74.739	7,362
2022-12-08	87.700	87.900	86.700	86.700	74.653	2,954
2022-12-07	88.200	88.700	87.100	87.700	75.514	4,221
2022-12-06	88.500	89.400	88.000	88.000	75.772	2,831
2022-12-05	89.200	89.400	88.400	88.900	76.547	3,065
2022-12-02	89.300	89.400	87.300	89.300	76.892	6,595
2022-12-01	89.000	89.900	88.800	88.900	76.547	4,295
2022-11-30	87.700	89.100	87.700	88.700	76.375	4,901
2022-11-29	87.700	88.100	87.000	87.500	75.342	3,591
2022-11-28	87.500	88.100	87.500	87.700	75.514	5,218
2022-11-25	88.600	88.600	86.800	88.000	75.772	1,885
2022-11-24	87.000	88.600	87.000	88.200	75.945	3,156
2022-11-23	87.500	87.800	87.000	87.200	75.084	1,413
2022-11-22	88.500	88.800	87.300	87.300	75.170	6,612
2022-11-21	86.600	88.600	86.600	88.100	75.859	3,329
2022-11-18	86.100	87.700	86.000	87.000	74.911	2,784
2022-11-17	86.000	87.000	85.300	85.700	73.792	2,422
2022-11-16	88.500	88.500	85.500	86.100	74.136	3,410
2022-11-15	88.000	88.700	87.100	88.100	75.859	3,661
2022-11-14	88.600	88.900	87.100	87.700	75.514	4,658
2022-11-11	86.600	88.000	86.300	87.400	75.256	4,075
2022-11-10	82.900	86.600	82.500	86.000	74.050	4,948
2022-11-09	83.200	83.600	82.700	83.300	71.725	2,726
2022-11-08	83.400	83.700	82.400	83.700	72.070	2,593
2022-11-07	82.200	83.600	81.200	83.000	71.467	3,881
2022-11-04	80.100	82.500	80.100	81.900	70.520	4,663
2022-11-03	82.200	82.300	79.300	80.100	68.970	9,161
2022-11-02	83.800	83.800	82.500	82.500	71.037	3,759
2022-11-01	83.700	85.100	83.000	83.400	71.812	3,195
2022-10-31	82.400	83.700	82.200	83.400	71.812	3,722
2022-10-28	83.500	83.600	82.100	82.500	71.037	10,214
2022-10-27	83.600	84.400	82.900	84.100	72.414	4,943
2022-10-26	84.000	84.500	83.300	84.200	72.500	2,128
2022-10-25	83.200	83.800	82.200	83.600	71.984	2,215
2022-10-24	81.000	83.200	80.400	82.800	71.295	5,166

← NewerPage 17 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.