Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	96.600	99.300	96.600	99.100	85.330	6,141
2022-07-28	93.800	96.000	93.800	95.700	82.403	5,839
2022-07-27	94.200	94.300	93.000	93.200	80.250	3,987
2022-07-26	93.100	94.200	92.500	93.900	80.853	8,423
2022-07-25	92.000	93.400	91.000	93.000	80.078	5,190
2022-07-22	92.600	92.700	90.800	92.100	79.303	4,478
2022-07-21	91.200	92.900	90.900	92.200	79.389	6,697
2022-07-20	91.200	92.500	90.000	91.100	78.442	9,135
2022-07-19	89.900	92.200	88.500	91.300	78.614	2,914
2022-07-18	88.900	89.700	88.500	89.500	77.064	3,700
2022-07-15	85.100	88.300	84.400	88.300	76.031	4,766
2022-07-14	86.300	86.300	83.900	84.700	72.931	5,053
2022-07-13	87.200	87.200	84.400	85.900	73.964	14,178
2022-07-12	87.100	87.300	85.000	87.200	75.084	6,429
2022-07-11	86.600	88.300	84.800	86.700	74.653	7,775
2022-07-08	87.500	89.300	86.800	88.000	75.772	4,568
2022-07-07	85.000	87.500	85.000	87.300	75.170	8,411
2022-07-06	83.400	85.100	83.400	84.700	72.931	3,380
2022-07-05	86.500	87.100	82.700	83.000	71.467	5,082
2022-07-04	86.700	87.600	85.300	86.000	74.050	7,436
2022-07-01	86.900	87.100	85.100	86.200	74.223	7,083
2022-06-30	88.500	88.500	84.500	86.500	74.481	10,881
2022-06-29	90.000	90.200	88.000	88.600	76.289	6,398
2022-06-28	90.500	92.400	90.500	91.000	78.356	8,786
2022-06-27	90.000	91.400	88.900	90.000	77.495	9,749
2022-06-24	86.600	89.500	86.400	89.000	76.633	9,036
2022-06-23	89.000	89.000	85.700	86.100	74.136	8,064
2022-06-22	91.000	91.000	87.400	88.900	76.547	9,444
2022-06-21	90.500	93.800	90.500	90.900	78.269	7,754
2022-06-20	89.600	91.000	88.800	90.800	78.183	3,091
2022-06-17	90.800	92.400	88.800	88.800	76.461	9,583
2022-06-16	93.800	93.800	90.000	90.500	77.925	9,256
2022-06-15	91.200	94.100	91.200	93.100	80.164	4,452
2022-06-14	92.000	93.200	90.300	91.200	78.528	10,873
2022-06-13	97.100	97.100	92.400	92.500	79.647	8,866
2022-06-10	100.40	100.80	96.600	97.200	83.694	10,820
2022-06-09	104.20	104.20	100.80	102.00	87.827	5,251
2022-06-08	105.40	105.40	103.40	103.60	89.205	5,270
2022-06-07	106.00	106.00	103.40	104.60	90.066	2,181
2022-06-06	104.40	106.20	103.80	105.60	90.927	2,959
2022-06-03	107.40	107.40	104.40	104.40	89.894	2,530
2022-06-02	105.60	107.00	105.20	107.00	92.132	3,200
2022-06-01	107.00	107.40	105.60	105.60	90.927	6,593
2022-05-31	108.00	108.00	106.00	106.80	91.960	3,931
2022-05-30	108.80	108.80	106.80	106.80	91.960	3,146
2022-05-27	104.80	107.00	104.00	107.00	92.132	4,588
2022-05-26	102.40	105.00	101.80	104.40	89.894	3,883
2022-05-25	102.20	102.80	100.00	101.80	87.655	7,086
2022-05-24	105.00	105.00	101.40	102.20	87.999	4,475
2022-05-23	105.00	105.20	103.00	105.00	90.410	3,839
2022-05-20	102.40	105.60	102.40	103.40	89.033	12,269
2022-05-19	103.40	103.40	100.40	102.40	88.172	5,503
2022-05-18	106.60	106.80	103.80	103.80	89.377	3,555
2022-05-17	108.00	109.40	107.60	108.40	91.056	1,786
2022-05-16	107.00	108.40	106.40	107.40	90.216	2,716
2022-05-13	104.00	108.00	104.00	107.80	90.552	3,435
2022-05-12	105.00	105.20	101.40	104.40	87.696	4,035
2022-05-11	101.40	104.80	101.20	104.00	87.360	5,614
2022-05-10	100.20	103.00	100.20	101.00	84.840	3,328
2022-05-09	104.40	104.40	100.20	100.40	84.336	6,515

← NewerPage 19 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.