Publicis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 97.195 | 97.320 | 96.000 | 96.370 | 85.868 | 774,087 |
| 2024-03-07 | 95.620 | 97.060 | 95.180 | 96.540 | 86.019 | 239,486 |
| 2024-03-06 | 96.490 | 96.840 | 95.340 | 96.050 | 85.582 | 267,723 |
| 2024-03-05 | 96.970 | 97.217 | 96.160 | 96.440 | 85.930 | 125,580 |
| 2024-03-04 | 97.250 | 97.480 | 96.380 | 97.110 | 86.527 | 156,399 |
| 2024-03-01 | 97.965 | 98.580 | 97.100 | 97.350 | 86.741 | 160,888 |
| 2024-02-29 | 98.680 | 98.940 | 97.660 | 97.940 | 87.266 | 1,111,277 |
| 2024-02-28 | 98.435 | 99.040 | 98.100 | 98.100 | 87.409 | 125,612 |
| 2024-02-27 | 98.200 | 98.820 | 97.520 | 98.070 | 87.382 | 83,012 |
| 2024-02-26 | 98.390 | 99.040 | 97.800 | 98.380 | 87.659 | 63,275 |
| 2024-02-23 | 98.460 | 98.460 | 97.720 | 98.160 | 87.462 | 103,751 |
| 2024-02-22 | 97.395 | 98.580 | 96.960 | 98.450 | 87.721 | 118,440 |
| 2024-02-21 | 97.875 | 98.300 | 96.960 | 97.630 | 86.990 | 144,843 |
| 2024-02-20 | 98.200 | 98.700 | 97.800 | 98.110 | 87.418 | 319,208 |
| 2024-02-19 | 97.005 | 98.260 | 96.300 | 98.060 | 87.373 | 413,615 |
| 2024-02-16 | 97.240 | 97.880 | 96.120 | 97.380 | 86.767 | 159,480 |
| 2024-02-15 | 97.830 | 97.980 | 96.240 | 96.730 | 86.188 | 392,853 |
| 2024-02-14 | 96.100 | 98.160 | 95.600 | 97.240 | 86.643 | 167,544 |
| 2024-02-13 | 96.290 | 97.320 | 95.160 | 96.310 | 85.814 | 273,099 |
| 2024-02-12 | 95.590 | 96.780 | 95.590 | 96.670 | 86.135 | 376,886 |
| 2024-02-09 | 94.540 | 95.680 | 93.940 | 95.640 | 85.217 | 255,716 |
| 2024-02-08 | 92.060 | 95.040 | 91.580 | 94.880 | 84.540 | 343,618 |
| 2024-02-07 | 92.980 | 93.500 | 92.640 | 93.230 | 83.070 | 289,691 |
| 2024-02-06 | 92.690 | 93.380 | 92.140 | 92.700 | 82.598 | 574,456 |
| 2024-02-05 | 92.650 | 93.020 | 92.540 | 92.860 | 82.740 | 209,842 |
| 2024-02-02 | 93.430 | 93.620 | 92.801 | 92.890 | 82.767 | 428,859 |
| 2024-02-01 | 92.860 | 93.660 | 92.480 | 92.480 | 82.402 | 113,637 |
| 2024-01-31 | 93.410 | 94.120 | 93.095 | 93.420 | 83.239 | 294,664 |
| 2024-01-30 | 92.500 | 93.640 | 91.580 | 93.300 | 83.132 | 393,158 |
| 2024-01-29 | 92.180 | 92.814 | 92.120 | 92.190 | 82.143 | 200,224 |
| 2024-01-26 | 92.060 | 93.080 | 91.400 | 92.620 | 82.526 | 161,251 |
| 2024-01-25 | 88.880 | 92.120 | 88.880 | 92.070 | 82.036 | 553,374 |
| 2024-01-24 | 88.160 | 88.840 | 87.360 | 88.630 | 78.971 | 141,431 |
| 2024-01-23 | 88.330 | 88.400 | 87.260 | 87.420 | 77.893 | 105,128 |
| 2024-01-22 | 87.430 | 88.480 | 86.280 | 88.350 | 78.722 | 489,873 |
| 2024-01-19 | 87.360 | 88.000 | 86.720 | 86.970 | 77.492 | 339,263 |
| 2024-01-18 | 86.900 | 87.720 | 86.540 | 87.570 | 78.027 | 108,140 |
| 2024-01-17 | 86.400 | 86.865 | 85.600 | 86.780 | 77.323 | 189,317 |
| 2024-01-16 | 86.000 | 86.825 | 85.460 | 86.540 | 77.109 | 640,180 |
| 2024-01-15 | 85.490 | 85.760 | 84.880 | 85.550 | 76.227 | 215,883 |
| 2024-01-12 | 84.820 | 85.720 | 83.620 | 85.320 | 76.022 | 83,330 |
| 2024-01-11 | 85.510 | 85.520 | 83.860 | 84.040 | 74.881 | 197,849 |
| 2024-01-10 | 84.770 | 85.239 | 84.600 | 85.130 | 75.853 | 231,336 |
| 2024-01-09 | 85.220 | 85.220 | 84.400 | 85.030 | 75.763 | 728,664 |
| 2024-01-08 | 84.480 | 85.040 | 84.220 | 84.670 | 75.443 | 197,843 |
| 2024-01-05 | 83.910 | 85.320 | 83.400 | 84.930 | 75.674 | 324,080 |
| 2024-01-04 | 83.890 | 84.420 | 83.620 | 84.200 | 75.024 | 313,404 |
| 2024-01-03 | 84.610 | 84.620 | 83.180 | 83.580 | 74.471 | 177,323 |
| 2024-01-02 | 83.900 | 84.900 | 83.900 | 84.350 | 75.158 | 96,702 |
| 2023-12-29 | 83.950 | 84.420 | 83.900 | 84.330 | 75.140 | 47,210 |
| 2023-12-28 | 84.640 | 84.640 | 83.983 | 84.050 | 74.890 | 47,589 |
| 2023-12-27 | 84.580 | 84.980 | 83.940 | 84.400 | 75.202 | 69,989 |
| 2023-12-22 | 84.500 | 84.720 | 83.680 | 84.540 | 75.327 | 127,077 |
| 2023-12-21 | 84.100 | 84.940 | 83.320 | 83.960 | 74.810 | 118,060 |
| 2023-12-20 | 83.490 | 84.500 | 82.940 | 84.480 | 75.273 | 203,302 |
| 2023-12-19 | 83.090 | 83.620 | 83.040 | 83.620 | 74.507 | 79,524 |
| 2023-12-18 | 83.090 | 83.920 | 82.380 | 82.510 | 73.518 | 227,845 |
| 2023-12-15 | 82.370 | 83.700 | 82.300 | 83.520 | 74.418 | 244,661 |
| 2023-12-14 | 82.540 | 83.240 | 81.860 | 82.430 | 73.447 | 338,111 |
| 2023-12-13 | 82.400 | 82.900 | 81.380 | 81.520 | 72.636 | 698,112 |
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 | 2.0700 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.