Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	113.60	117.20	113.60	117.00	98.280	5,767
2022-02-08	113.20	113.60	111.00	113.00	94.920	13,806
2022-02-07	114.00	114.80	112.60	113.20	95.088	6,343
2022-02-04	118.40	118.40	112.80	114.40	96.096	10,517
2022-02-03	119.80	120.60	118.00	118.00	99.120	3,419
2022-02-02	120.60	121.80	120.40	120.40	101.14	4,809
2022-02-01	119.20	121.40	118.60	120.60	101.30	8,408
2022-01-31	120.60	121.00	117.40	119.20	100.13	5,261
2022-01-28	123.60	123.60	118.60	119.80	100.63	6,497
2022-01-27	123.80	124.80	121.60	123.60	103.82	5,710
2022-01-26	121.00	124.20	120.00	123.80	103.99	6,945
2022-01-25	120.60	122.80	118.40	120.60	101.30	7,888
2022-01-24	129.00	129.00	118.80	118.80	99.792	9,581
2022-01-21	130.00	130.60	127.60	129.20	108.53	4,992
2022-01-20	132.20	132.20	129.60	131.20	110.21	2,814
2022-01-19	133.00	133.00	130.60	131.20	110.21	2,722
2022-01-18	133.40	133.40	132.00	132.60	111.38	4,404
2022-01-17	131.80	133.80	131.80	133.00	111.72	6,335
2022-01-14	133.40	133.80	131.60	132.60	111.38	4,816
2022-01-13	132.00	133.40	131.20	133.20	111.89	5,903
2022-01-12	129.00	132.00	129.00	131.40	110.38	5,074
2022-01-11	130.00	131.80	128.40	129.00	108.36	8,664
2022-01-10	129.40	130.60	128.60	130.00	109.20	9,970
2022-01-07	134.20	134.20	129.20	130.40	109.54	3,833
2022-01-06	131.00	133.60	129.80	132.20	111.05	6,916
2022-01-05	129.00	133.20	129.00	132.60	111.38	4,952
2022-01-04	127.80	130.00	127.80	129.80	109.03	4,189
2022-01-03	124.00	128.00	123.80	127.60	107.18	4,194
2021-12-31	125.80	125.80	123.80	124.00	104.16	1,116
2021-12-30	123.00	126.00	123.00	125.80	105.67	4,102
2021-12-29	125.20	125.40	122.80	123.80	103.99	2,663
2021-12-28	124.00	125.40	123.80	125.40	105.34	4,689
2021-12-27	122.00	123.80	121.20	123.80	103.99	2,865
2021-12-24	120.60	121.40	120.20	121.40	101.98	1,155
2021-12-23	118.00	121.00	118.00	120.60	101.30	3,542
2021-12-22	116.40	118.60	116.00	118.00	99.120	2,209
2021-12-21	114.20	116.60	114.20	116.60	97.944	2,775
2021-12-20	114.00	114.20	112.40	113.80	95.592	4,209
2021-12-17	118.40	118.40	114.80	115.60	97.104	4,008
2021-12-16	116.40	118.80	116.20	117.60	98.784	3,695
2021-12-15	116.00	116.00	115.00	115.40	96.936	2,556
2021-12-14	115.20	116.40	114.80	115.60	97.104	3,490
2021-12-13	117.60	118.20	114.80	115.00	96.600	5,535
2021-12-10	118.00	118.40	116.60	117.40	98.616	2,332
2021-12-09	119.20	119.40	117.20	117.80	98.952	1,957
2021-12-08	118.60	119.40	118.00	118.80	99.792	2,139
2021-12-07	118.00	120.00	117.60	119.60	100.46	4,600
2021-12-06	115.40	116.80	114.40	116.80	98.112	5,286
2021-12-03	118.00	118.00	114.20	115.00	96.600	3,619
2021-12-02	118.80	118.80	116.00	117.20	98.448	4,134
2021-12-01	114.80	118.60	114.60	118.40	99.456	6,513
2021-11-30	115.00	115.60	111.80	114.00	95.760	14,801
2021-11-29	117.00	118.40	115.60	116.20	97.608	5,659
2021-11-26	119.40	119.60	116.00	116.60	97.944	11,825
2021-11-25	121.00	122.60	120.80	121.20	101.81	3,203
2021-11-24	121.40	122.80	119.40	121.00	101.64	15,402
2021-11-23	122.00	124.00	121.00	122.80	103.15	3,900
2021-11-22	124.00	124.80	122.80	123.40	103.66	3,221
2021-11-19	126.40	126.40	123.20	124.20	104.33	3,962
2021-11-18	128.80	128.80	126.00	126.20	106.01	3,309

← NewerPage 21 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.