Peugeot Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	77.100	77.100	73.000	73.500	69.825	14,288
2025-05-22	80.800	81.100	79.500	79.600	72.533	13,122
2025-05-21	81.000	81.400	80.300	80.800	73.626	10,869
2025-05-20	80.800	81.500	80.200	81.500	74.264	6,899
2025-05-19	79.500	80.700	78.800	80.200	73.079	14,187
2025-05-16	79.600	80.200	79.400	79.500	72.441	5,313
2025-05-15	80.300	80.300	79.400	79.500	72.441	4,145
2025-05-14	80.200	80.300	78.900	80.100	72.988	4,146
2025-05-13	79.000	80.300	78.700	80.300	73.170	4,913
2025-05-12	78.200	80.400	78.200	79.000	71.986	6,817
2025-05-09	75.900	78.000	75.900	78.000	71.075	8,831
2025-05-08	74.800	75.900	74.400	75.700	68.979	4,169
2025-05-07	74.000	74.700	73.200	73.800	67.248	3,779
2025-05-06	73.800	73.900	71.900	73.800	67.248	3,798
2025-05-05	74.100	74.100	73.400	73.900	67.339	2,297
2025-05-02	72.800	74.300	72.200	74.100	67.521	7,402
2025-04-30	72.100	72.600	71.400	72.600	66.154	4,290
2025-04-29	71.800	72.800	71.400	71.900	65.516	3,702
2025-04-28	70.800	72.100	70.800	71.400	65.061	6,014
2025-04-25	70.100	70.700	70.000	70.400	64.149	4,263
2025-04-24	68.800	70.100	68.700	70.100	63.876	3,962
2025-04-23	68.100	69.800	68.100	68.800	62.691	5,137
2025-04-22	68.100	68.300	66.700	67.500	61.507	3,678
2025-04-17	67.300	67.700	66.800	67.300	61.325	7,236
2025-04-16	67.400	67.700	66.500	67.700	61.689	7,777
2025-04-15	65.300	67.800	65.300	67.800	61.780	7,817
2025-04-14	65.200	65.500	64.500	65.100	59.320	3,411
2025-04-11	64.800	64.800	62.300	63.600	57.953	7,015
2025-04-10	73.000	73.000	63.400	64.100	58.409	15,725
2025-04-09	63.400	63.400	61.500	62.200	56.677	7,671
2025-04-08	62.600	65.500	62.300	64.800	59.047	19,265
2025-04-07	60.800	64.200	59.800	61.400	55.948	22,917
2025-04-04	68.700	68.900	63.700	65.100	59.320	12,974
2025-04-03	70.000	71.000	68.500	68.800	62.691	6,411
2025-04-02	70.900	71.100	70.200	71.000	64.696	4,389
2025-04-01	70.200	71.200	69.300	71.200	64.878	8,137
2025-03-31	71.400	71.500	68.600	69.600	63.420	11,723
2025-03-28	73.500	73.500	71.800	72.000	65.607	7,630
2025-03-27	73.500	74.600	72.800	73.500	66.974	8,898
2025-03-26	77.000	77.000	74.500	74.700	68.068	6,674
2025-03-25	75.900	78.100	75.900	77.200	70.346	3,036
2025-03-24	77.700	77.700	75.700	75.900	69.161	4,904
2025-03-21	78.400	78.400	76.800	77.600	70.710	7,948
2025-03-20	79.000	79.000	77.300	77.800	70.892	5,263
2025-03-19	78.000	79.200	77.700	79.000	71.986	7,926
2025-03-18	77.300	78.500	76.700	78.000	71.075	8,368
2025-03-17	74.500	76.500	74.500	76.500	69.708	4,947
2025-03-14	73.800	74.300	73.200	74.100	67.521	4,229
2025-03-13	74.300	74.300	72.800	73.500	66.974	3,745
2025-03-12	77.000	77.000	74.000	74.600	67.976	2,799
2025-03-11	76.600	77.700	73.600	73.900	67.339	6,246
2025-03-10	77.600	77.800	76.500	76.500	69.708	4,346
2025-03-07	77.300	78.200	76.500	77.500	70.619	3,790
2025-03-06	76.800	78.300	76.300	77.900	70.983	7,271
2025-03-05	73.300	76.600	73.300	75.700	68.979	9,886
2025-03-04	74.300	74.300	72.000	72.500	66.063	17,083
2025-03-03	73.800	75.600	73.800	74.700	68.068	5,269
2025-02-28	72.900	73.900	72.400	73.800	67.248	14,175
2025-02-27	74.000	74.000	73.100	73.300	66.792	3,489
2025-02-26	74.600	75.200	74.000	74.400	67.794	11,077

← NewerPage 7 of 22 · 1,284 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.