Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	65.300	65.900	64.200	64.200	60.990	6,164
2026-04-30	63.500	64.500	62.900	64.500	61.275	5,436
2026-04-29	64.600	64.600	63.400	63.900	60.705	5,932
2026-04-28	64.400	64.800	63.900	64.500	61.275	3,659
2026-04-27	64.200	64.900	63.600	64.200	60.990	4,072
2026-04-24	64.500	64.700	63.500	64.100	60.895	5,565
2026-04-23	65.500	65.700	64.300	64.700	61.465	3,321
2026-04-22	65.800	66.000	65.000	65.300	62.035	4,358
2026-04-21	66.700	67.400	65.300	65.800	62.510	4,455
2026-04-20	67.400	67.600	66.300	66.400	63.080	3,465
2026-04-17	65.800	68.300	65.800	68.300	64.885	11,432
2026-04-16	65.000	67.300	65.000	65.700	62.415	11,906
2026-04-15	65.100	65.400	64.700	65.000	61.750	3,296
2026-04-14	64.600	65.700	64.600	65.100	61.845	8,103
2026-04-13	65.000	65.000	64.000	64.700	61.465	3,200
2026-04-10	64.000	66.000	63.900	65.500	62.225	3,392
2026-04-09	64.600	65.100	63.600	64.200	60.990	4,872
2026-04-08	64.800	66.600	64.800	65.400	62.130	9,362
2026-04-07	64.400	64.500	62.500	63.200	60.040	5,838
2026-04-02	63.300	64.400	62.800	63.700	60.515	3,491
2026-04-01	62.900	63.800	62.800	63.500	60.325	4,839
2026-03-31	61.800	62.500	61.300	61.600	58.520	3,210
2026-03-30	61.700	61.900	60.700	61.500	58.425	6,180
2026-03-27	62.400	62.700	61.000	61.700	58.615	14,781
2026-03-26	61.100	62.800	60.400	62.000	58.900	6,787
2026-03-25	61.100	62.100	60.700	61.000	57.950	4,133
2026-03-24	61.300	61.400	60.400	60.600	57.570	4,780
2026-03-23	60.600	62.500	59.500	61.300	58.235	8,906
2026-03-20	61.200	61.800	60.900	61.100	58.045	4,687
2026-03-19	62.500	62.500	61.200	61.200	58.140	7,150
2026-03-18	63.200	63.700	62.400	63.300	60.135	2,905
2026-03-17	62.700	63.600	62.600	63.100	59.945	2,335
2026-03-16	63.400	64.200	62.600	63.100	59.945	4,048
2026-03-13	64.500	64.500	63.200	63.500	60.325	5,045
2026-03-12	65.400	65.500	63.900	64.700	61.465	5,770
2026-03-11	66.600	66.600	65.400	65.400	62.130	5,009
2026-03-10	66.700	67.800	66.700	66.700	63.365	4,888
2026-03-09	66.400	66.800	65.300	65.900	62.605	7,000
2026-03-06	68.900	68.900	66.700	67.500	64.125	4,696
2026-03-05	68.100	68.800	67.600	67.600	64.220	4,584
2026-03-04	69.200	69.200	67.900	68.300	64.885	3,299
2026-03-03	69.500	69.500	67.900	68.000	64.600	14,000
2026-03-02	70.900	71.100	69.900	70.000	66.500	7,616
2026-02-27	72.400	73.000	72.100	73.000	69.350	7,414
2026-02-26	72.300	72.600	71.200	72.600	68.970	3,139
2026-02-25	72.000	72.400	71.200	72.300	68.685	3,439
2026-02-24	70.900	71.800	70.700	71.800	68.210	4,882
2026-02-23	71.400	72.000	70.700	70.700	67.165	3,621
2026-02-20	71.000	72.000	70.300	72.000	68.400	6,014
2026-02-19	70.400	71.300	70.000	70.900	67.355	4,440
2026-02-18	69.100	70.700	69.100	70.700	67.165	5,679
2026-02-17	69.000	69.900	68.000	69.900	66.405	16,994
2026-02-16	71.800	71.800	68.500	68.900	65.455	7,319
2026-02-13	71.600	72.300	71.500	71.800	68.210	7,450
2026-02-12	70.100	72.200	70.100	71.600	68.020	7,723
2026-02-11	71.200	71.400	70.100	70.500	66.975	4,261
2026-02-10	69.400	71.400	69.400	71.400	67.830	4,230
2026-02-09	69.100	69.500	68.200	69.100	65.645	7,052
2026-02-06	73.700	73.700	67.400	69.500	66.025	25,420
2026-02-05	75.800	75.800	74.400	74.600	70.870	5,235

← NewerPage 3 of 5 · 255 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.