Publicis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 98.580 | 98.700 | 97.400 | 97.980 | 87.308 | 360,169 |
| 2024-03-15 | 98.440 | 99.480 | 98.320 | 98.980 | 88.199 | 1,114,904 |
| 2024-03-14 | 96.320 | 98.820 | 96.320 | 98.440 | 87.718 | 561,110 |
| 2024-03-13 | 96.000 | 96.440 | 95.440 | 96.380 | 85.883 | 395,525 |
| 2024-03-12 | 94.800 | 95.940 | 94.320 | 95.940 | 85.490 | 481,185 |
| 2024-03-11 | 95.880 | 95.920 | 93.380 | 94.480 | 84.190 | 689,473 |
| 2024-03-08 | 96.740 | 96.760 | 95.940 | 96.400 | 85.900 | 336,868 |
| 2024-03-07 | 95.640 | 97.080 | 95.400 | 96.600 | 86.079 | 356,714 |
| 2024-03-06 | 96.640 | 96.840 | 95.360 | 96.020 | 85.562 | 666,206 |
| 2024-03-05 | 96.920 | 97.220 | 96.140 | 96.660 | 86.132 | 299,399 |
| 2024-03-04 | 97.260 | 97.340 | 96.380 | 97.160 | 86.578 | 406,141 |
| 2024-03-01 | 98.060 | 98.500 | 97.080 | 97.580 | 86.952 | 325,128 |
| 2024-02-29 | 98.240 | 98.800 | 97.780 | 97.780 | 87.130 | 942,163 |
| 2024-02-28 | 98.440 | 98.960 | 98.080 | 98.260 | 87.558 | 344,040 |
| 2024-02-27 | 98.160 | 98.580 | 97.600 | 98.120 | 87.433 | 341,547 |
| 2024-02-26 | 98.280 | 98.900 | 98.140 | 98.220 | 87.522 | 295,459 |
| 2024-02-23 | 98.240 | 98.460 | 97.700 | 98.440 | 87.718 | 341,507 |
| 2024-02-22 | 97.600 | 98.640 | 97.500 | 98.160 | 87.469 | 406,013 |
| 2024-02-21 | 98.000 | 98.200 | 96.940 | 97.560 | 86.934 | 444,955 |
| 2024-02-20 | 97.900 | 98.400 | 97.560 | 98.120 | 87.433 | 340,107 |
| 2024-02-19 | 97.000 | 98.320 | 96.980 | 98.100 | 87.415 | 356,031 |
| 2024-02-16 | 96.900 | 98.220 | 96.660 | 97.380 | 86.774 | 422,182 |
| 2024-02-15 | 97.980 | 97.980 | 96.200 | 96.720 | 86.186 | 547,578 |
| 2024-02-14 | 96.280 | 98.160 | 96.260 | 97.060 | 86.489 | 483,985 |
| 2024-02-13 | 96.320 | 96.840 | 95.120 | 96.180 | 85.704 | 744,599 |
| 2024-02-12 | 96.000 | 96.800 | 95.560 | 96.720 | 86.186 | 771,758 |
| 2024-02-09 | 94.500 | 95.700 | 94.480 | 95.560 | 85.152 | 699,708 |
| 2024-02-08 | 93.120 | 95.060 | 91.600 | 94.680 | 84.368 | 608,943 |
| 2024-02-07 | 92.880 | 93.520 | 92.700 | 93.160 | 83.013 | 469,378 |
| 2024-02-06 | 92.800 | 93.200 | 92.420 | 92.640 | 82.550 | 476,315 |
| 2024-02-05 | 92.620 | 93.000 | 92.560 | 92.700 | 82.603 | 308,686 |
| 2024-02-02 | 93.560 | 93.640 | 92.820 | 92.820 | 82.710 | 439,901 |
| 2024-02-01 | 92.820 | 93.600 | 92.460 | 92.780 | 82.675 | 332,183 |
| 2024-01-31 | 93.300 | 94.180 | 93.100 | 93.100 | 82.960 | 703,846 |
| 2024-01-30 | 92.560 | 93.660 | 92.540 | 93.380 | 83.209 | 453,543 |
| 2024-01-29 | 92.180 | 92.920 | 92.100 | 92.140 | 82.104 | 470,313 |
| 2024-01-26 | 91.820 | 93.200 | 91.500 | 92.380 | 82.318 | 520,859 |
| 2024-01-25 | 89.120 | 92.240 | 88.840 | 91.960 | 81.944 | 688,949 |
| 2024-01-24 | 87.980 | 88.860 | 87.860 | 88.760 | 79.093 | 310,365 |
| 2024-01-23 | 88.260 | 88.420 | 87.200 | 87.360 | 77.845 | 346,922 |
| 2024-01-22 | 87.300 | 88.600 | 87.220 | 88.420 | 78.790 | 368,574 |
| 2024-01-19 | 87.820 | 88.140 | 86.660 | 86.820 | 77.364 | 596,279 |
| 2024-01-18 | 86.760 | 87.760 | 86.540 | 87.500 | 77.970 | 361,893 |
| 2024-01-17 | 86.120 | 86.860 | 85.960 | 86.860 | 77.399 | 436,086 |
| 2024-01-16 | 86.520 | 86.820 | 85.820 | 86.820 | 77.364 | 528,021 |
| 2024-01-15 | 85.680 | 85.880 | 85.160 | 85.460 | 76.152 | 208,441 |
| 2024-01-12 | 84.720 | 85.720 | 84.580 | 85.400 | 76.098 | 297,026 |
| 2024-01-11 | 85.500 | 85.500 | 83.880 | 84.140 | 74.976 | 404,913 |
| 2024-01-10 | 84.760 | 85.320 | 84.600 | 85.140 | 75.867 | 402,652 |
| 2024-01-09 | 84.960 | 85.240 | 84.400 | 84.980 | 75.724 | 277,456 |
| 2024-01-08 | 84.720 | 85.060 | 83.860 | 84.840 | 75.599 | 318,848 |
| 2024-01-05 | 83.920 | 85.320 | 83.360 | 84.620 | 75.403 | 526,070 |
| 2024-01-04 | 83.720 | 84.400 | 83.560 | 84.200 | 75.029 | 291,406 |
| 2024-01-03 | 84.440 | 84.700 | 83.160 | 83.640 | 74.530 | 386,835 |
| 2024-01-02 | 83.900 | 84.940 | 83.900 | 84.500 | 75.297 | 360,822 |
| 2023-12-29 | 83.900 | 84.440 | 83.860 | 84.000 | 74.851 | 138,654 |
| 2023-12-28 | 84.560 | 84.740 | 84.000 | 84.000 | 74.851 | 206,404 |
| 2023-12-27 | 84.500 | 84.820 | 84.200 | 84.500 | 75.297 | 191,330 |
| 2023-12-22 | 84.380 | 84.760 | 84.140 | 84.460 | 75.261 | 268,640 |
| 2023-12-21 | 83.600 | 84.320 | 83.300 | 84.320 | 75.136 | 438,858 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 3.7500 EUR |
| 2025-07-01 | 3.6000 EUR |
| 2024-07-01 | 3.1900 EUR |
| 2023-07-03 | 2.9000 EUR |
| 2022-07-04 | 2.4000 EUR |
| 2021-06-15 | 2.0000 EUR |
| 2020-09-07 | 1.1500 EUR |
| 2019-06-25 | 2.1200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.