Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	103.60	105.20	102.20	104.60	87.864	6,504
2022-05-05	105.40	106.20	103.40	103.40	86.856	6,930
2022-05-04	104.40	104.60	103.00	103.40	86.856	2,024
2022-05-03	104.20	106.20	103.60	104.00	87.360	3,150
2022-05-02	107.00	107.00	102.80	104.40	87.696	4,077
2022-04-29	106.00	107.40	105.80	106.60	89.544	4,254
2022-04-28	105.80	107.00	104.00	106.00	89.040	5,618
2022-04-27	103.60	104.20	101.00	103.20	86.688	4,375
2022-04-26	107.00	107.00	103.00	103.40	86.856	4,780
2022-04-25	109.00	109.00	105.00	106.20	89.208	8,762
2022-04-22	112.60	112.60	108.60	110.40	92.736	4,607
2022-04-21	110.00	112.60	109.60	112.40	94.416	5,184
2022-04-20	109.60	110.40	109.20	109.80	92.232	1,959
2022-04-19	109.60	110.00	108.20	109.20	91.728	5,984
2022-04-14	108.00	109.40	107.80	109.40	91.896	2,746
2022-04-13	109.00	109.00	106.40	108.00	90.720	2,635
2022-04-12	108.00	108.80	105.80	108.80	91.392	5,216
2022-04-11	107.40	108.40	105.60	108.00	90.720	8,521
2022-04-08	107.00	108.20	106.00	106.20	89.208	4,381
2022-04-07	106.00	108.20	105.40	105.60	88.704	5,705
2022-04-06	110.20	110.80	105.00	105.80	88.872	13,915
2022-04-05	114.60	115.60	110.40	110.40	92.736	5,036
2022-04-04	114.00	114.80	112.20	114.40	96.096	2,960
2022-04-01	114.20	115.00	113.20	113.20	95.088	2,683
2022-03-31	119.00	119.00	113.40	113.40	95.256	4,959
2022-03-30	118.00	118.80	116.20	118.00	99.120	8,175
2022-03-29	115.00	119.00	115.00	118.20	99.288	6,841
2022-03-28	112.00	114.80	112.00	113.80	95.592	2,910
2022-03-25	112.00	112.80	111.00	111.60	93.744	5,381
2022-03-24	113.40	114.40	112.00	112.00	94.080	2,743
2022-03-23	116.40	116.40	112.60	114.20	95.928	6,465
2022-03-22	113.40	116.40	111.80	116.20	97.608	11,167
2022-03-21	112.40	112.40	109.40	111.00	93.240	4,496
2022-03-18	110.00	112.40	107.80	112.40	94.416	9,833
2022-03-17	111.00	112.80	108.00	109.20	91.728	7,236
2022-03-16	106.40	111.40	106.20	111.20	93.408	6,362
2022-03-15	108.00	108.20	105.00	105.40	88.536	5,544
2022-03-14	105.20	109.00	105.20	109.00	91.560	10,447
2022-03-11	106.20	109.20	103.60	105.20	88.368	9,672
2022-03-10	107.00	107.60	104.00	105.00	88.200	12,786
2022-03-09	99.800	106.20	97.500	106.20	89.208	13,689
2022-03-08	94.400	101.60	94.000	97.000	81.480	16,547
2022-03-07	90.300	96.000	87.000	95.100	79.884	28,848
2022-03-04	107.40	107.80	98.700	100.00	84.000	18,901
2022-03-03	110.00	111.80	107.60	108.40	91.056	11,524
2022-03-02	102.60	109.40	101.60	108.80	91.392	11,521
2022-03-01	110.80	111.00	103.00	103.00	86.520	6,936
2022-02-28	109.00	110.80	106.20	110.80	93.072	8,416
2022-02-25	107.80	112.00	107.60	111.40	93.576	5,259
2022-02-24	109.00	110.80	105.00	106.80	89.712	12,344
2022-02-23	113.80	115.20	113.00	113.20	95.088	8,948
2022-02-22	107.20	111.60	106.40	111.00	93.240	7,183
2022-02-21	112.80	112.80	108.40	109.20	91.728	6,683
2022-02-18	115.00	115.00	111.40	112.00	94.080	3,467
2022-02-17	114.60	115.80	113.00	113.20	95.088	3,150
2022-02-16	115.80	117.00	114.00	114.80	96.432	4,195
2022-02-15	110.80	116.20	110.80	115.20	96.768	7,700
2022-02-14	113.80	113.80	109.00	112.00	94.080	6,161
2022-02-11	115.00	115.60	114.00	114.60	96.264	2,986
2022-02-10	117.00	117.60	115.20	116.60	97.944	3,803

← NewerPage 20 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.