Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	80.300	80.600	79.400	80.400	69.228	5,791
2022-10-20	80.900	81.900	80.300	81.100	69.831	2,499
2022-10-19	81.700	81.800	80.600	81.000	69.745	3,776
2022-10-18	80.800	82.300	80.600	81.400	70.089	6,938
2022-10-17	79.000	81.100	78.600	80.200	69.056	4,208
2022-10-14	77.900	80.000	77.900	78.400	67.506	4,282
2022-10-13	75.700	78.700	75.500	78.200	67.334	10,592
2022-10-12	77.200	77.400	75.600	76.000	65.440	4,015
2022-10-11	77.500	77.600	76.300	77.600	66.818	5,377
2022-10-10	76.500	78.400	76.000	77.600	66.818	6,678
2022-10-07	78.500	79.100	76.600	76.900	66.215	3,811
2022-10-06	78.800	79.400	78.100	78.800	67.851	3,916
2022-10-05	79.800	79.800	76.900	78.400	67.506	7,426
2022-10-04	78.600	79.900	78.000	79.800	68.712	9,069
2022-10-03	77.000	78.000	75.200	77.800	66.990	7,404
2022-09-30	77.400	78.000	76.600	77.300	66.559	10,390
2022-09-29	78.800	79.300	75.300	77.000	66.301	11,167
2022-09-28	78.400	78.600	76.800	78.500	67.592	13,349
2022-09-27	79.600	80.500	78.400	78.800	67.851	8,636
2022-09-26	80.000	80.700	79.000	79.200	68.195	15,455
2022-09-23	83.500	83.500	79.900	80.400	69.228	7,816
2022-09-22	84.200	84.800	83.000	83.100	71.553	4,903
2022-09-21	84.500	85.700	84.500	85.400	73.534	3,685
2022-09-20	88.200	88.400	85.000	85.400	73.534	5,357
2022-09-19	86.800	88.400	85.800	87.800	75.600	3,594
2022-09-16	88.500	88.500	86.400	86.800	74.739	4,472
2022-09-15	88.800	89.800	88.500	88.700	76.375	8,427
2022-09-14	89.000	89.500	87.900	88.600	76.289	3,843
2022-09-13	89.600	90.800	88.700	89.600	77.150	7,038
2022-09-12	89.000	90.100	89.000	89.500	77.064	3,834
2022-09-09	87.200	89.400	87.200	88.900	76.547	5,302
2022-09-08	86.000	86.900	84.900	86.900	74.825	3,031
2022-09-07	85.600	86.400	84.100	86.200	74.223	2,961
2022-09-06	86.000	87.100	84.800	85.500	73.620	4,385
2022-09-05	86.600	86.700	84.800	85.700	73.792	3,022
2022-09-02	85.600	88.200	85.000	87.800	75.600	3,581
2022-09-01	87.200	87.200	84.500	85.200	73.361	6,861
2022-08-31	88.800	89.300	87.200	87.400	75.256	5,048
2022-08-30	89.200	90.400	87.600	89.000	76.633	3,484
2022-08-29	88.000	89.500	87.300	89.500	77.064	4,157
2022-08-26	91.000	91.200	88.200	88.800	76.461	9,048
2022-08-25	90.200	91.000	89.200	90.900	78.269	3,790
2022-08-24	90.100	90.200	88.500	89.900	77.408	6,122
2022-08-23	90.000	90.700	89.000	90.000	77.495	3,734
2022-08-22	93.000	93.000	88.800	89.800	77.322	6,199
2022-08-19	95.200	95.200	92.500	92.500	79.647	3,696
2022-08-18	96.600	96.700	95.600	95.700	82.403	6,965
2022-08-17	98.800	99.400	95.800	96.400	83.005	2,853
2022-08-16	98.000	99.400	98.000	98.500	84.813	2,072
2022-08-15	98.800	98.800	97.400	98.000	84.383	2,016
2022-08-12	98.600	98.600	97.900	98.600	84.900	1,881
2022-08-11	97.200	98.300	96.400	98.000	84.383	2,413
2022-08-10	95.000	97.500	94.200	97.500	83.952	3,863
2022-08-09	98.900	98.900	95.100	95.200	81.972	4,061
2022-08-08	98.000	99.000	97.800	98.900	85.158	5,765
2022-08-05	98.000	98.800	96.900	98.000	84.383	5,030
2022-08-04	99.400	100.40	97.700	97.700	84.125	4,057
2022-08-03	97.400	99.300	97.000	99.200	85.416	2,212
2022-08-02	98.400	98.400	96.800	97.300	83.780	3,446
2022-08-01	99.400	99.800	98.100	98.500	84.813	2,494

← NewerPage 18 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.