Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	95.460	96.840	95.360	96.040	88.418	286,724
2024-09-04	95.600	96.040	94.760	95.720	88.123	410,378
2024-09-03	98.620	98.800	96.700	96.820	89.136	241,413
2024-09-02	99.340	99.400	98.240	98.440	90.627	142,553
2024-08-30	99.580	100.30	99.420	99.420	91.529	560,924
2024-08-29	98.860	99.980	98.840	99.760	91.842	276,748
2024-08-28	98.000	99.300	97.700	98.920	91.069	415,435
2024-08-27	96.820	97.720	96.800	97.680	89.928	229,023
2024-08-26	96.580	97.100	96.580	96.940	89.246	85,701
2024-08-23	95.060	96.660	94.900	96.660	88.989	214,152
2024-08-22	95.040	95.760	95.000	95.020	87.479	245,796
2024-08-21	94.580	95.120	94.460	95.040	87.497	223,566
2024-08-20	94.620	95.300	94.140	94.600	87.092	190,429
2024-08-19	94.000	94.880	94.000	94.420	86.926	347,079
2024-08-16	93.120	94.380	92.980	94.200	86.724	432,765
2024-08-15	92.120	93.460	91.820	93.060	85.674	271,672
2024-08-14	91.700	92.220	91.480	92.000	84.698	252,379
2024-08-13	91.680	92.000	90.960	91.280	84.036	268,877
2024-08-12	91.400	91.560	90.580	91.560	84.293	219,664
2024-08-09	91.100	91.700	90.480	90.940	83.722	177,086
2024-08-08	90.300	91.240	90.000	90.780	83.575	251,165
2024-08-07	91.020	91.340	89.920	90.960	83.741	365,503
2024-08-06	89.460	90.820	88.700	90.440	83.262	419,260
2024-08-05	87.960	89.160	86.820	88.960	81.900	503,924
2024-08-02	94.100	94.160	90.560	90.920	83.704	596,157
2024-08-01	96.200	96.200	94.640	94.980	87.442	369,489
2024-07-31	97.760	98.060	96.620	96.620	88.952	413,159
2024-07-30	97.960	98.260	97.100	97.100	89.394	315,233
2024-07-29	98.680	98.780	97.700	98.040	90.259	266,627
2024-07-26	96.940	98.120	96.720	98.040	90.259	418,826
2024-07-25	97.120	97.560	95.660	97.480	89.743	353,094
2024-07-24	97.500	98.920	97.120	98.100	90.314	463,871
2024-07-23	99.600	99.640	97.860	98.220	90.425	379,201
2024-07-22	98.940	99.440	98.340	99.140	91.272	486,544
2024-07-19	100.15	100.55	97.460	98.600	90.775	574,220
2024-07-18	105.50	105.50	100.10	100.10	92.155	748,196
2024-07-17	98.260	98.260	96.780	97.200	89.486	887,338
2024-07-16	98.300	98.860	98.060	98.700	90.867	389,064
2024-07-15	99.000	99.780	98.080	98.680	90.848	450,770
2024-07-12	98.400	99.380	98.000	99.380	91.493	798,555
2024-07-11	98.460	98.920	97.500	98.140	90.351	705,484
2024-07-10	100.35	100.70	99.040	99.060	91.198	267,089
2024-07-09	100.25	100.90	99.400	100.15	92.202	372,708
2024-07-08	100.20	102.75	99.960	100.60	92.616	313,167
2024-07-05	101.15	101.70	99.840	100.75	92.754	207,059
2024-07-04	100.00	101.45	100.00	100.95	92.938	183,171
2024-07-03	98.980	99.620	97.800	99.540	91.640	421,494
2024-07-02	97.000	98.180	96.200	98.180	90.388	331,434
2024-07-01	98.300	99.740	97.240	97.240	89.522	346,140
2024-06-28	101.75	101.75	98.940	99.380	88.556	509,526
2024-06-27	102.75	103.05	100.90	101.10	90.088	412,220
2024-06-26	104.50	104.65	101.75	102.60	91.425	359,866
2024-06-25	103.65	104.55	103.55	103.90	92.584	464,034
2024-06-24	102.25	104.15	101.80	103.80	92.494	311,165
2024-06-21	102.10	103.05	100.95	101.70	90.623	1,190,709
2024-06-20	101.05	102.75	100.85	102.20	91.069	345,998
2024-06-19	99.600	101.45	99.540	101.05	90.044	436,376
2024-06-18	99.600	99.960	98.820	99.600	88.752	333,782
2024-06-17	98.600	99.160	97.920	98.860	88.092	426,556
2024-06-14	101.05	101.15	97.540	97.760	87.112	759,970

← NewerPage 10 of 22 · 1,284 trading daysOlder →

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.