Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	102.55	102.90	100.65	101.10	90.088	357,760
2024-06-12	101.05	103.10	100.85	102.85	91.648	345,163
2024-06-11	102.75	103.15	100.95	101.00	89.999	271,259
2024-06-10	102.05	102.65	101.05	102.65	91.470	334,622
2024-06-07	102.65	103.45	101.35	103.35	92.093	242,640
2024-06-06	103.05	103.20	101.90	102.60	91.425	378,330
2024-06-05	103.45	103.50	102.20	102.65	91.470	278,520
2024-06-04	104.70	104.70	102.10	102.90	91.692	357,135
2024-06-03	103.90	105.20	103.90	104.80	93.385	365,704
2024-05-31	103.50	104.45	102.80	102.80	91.603	2,166,940
2024-05-30	103.40	104.30	103.10	103.35	92.093	398,203
2024-05-29	106.30	106.35	103.60	103.95	92.628	367,158
2024-05-28	107.25	107.70	106.15	106.75	95.123	192,265
2024-05-27	106.50	107.20	106.15	106.90	95.257	120,816
2024-05-24	106.55	107.05	105.85	106.50	94.900	252,585
2024-05-23	105.35	107.60	105.35	106.95	95.301	355,785
2024-05-22	106.55	106.70	103.75	105.00	93.564	500,764
2024-05-21	106.60	106.80	105.60	106.30	94.722	408,906
2024-05-20	106.00	107.05	106.00	106.50	94.900	234,665
2024-05-17	106.05	106.30	105.35	105.75	94.232	395,352
2024-05-16	107.00	107.30	106.40	106.90	95.257	302,658
2024-05-15	106.50	106.60	105.30	106.15	94.588	419,062
2024-05-14	107.05	107.35	105.80	106.00	94.455	293,707
2024-05-13	107.90	108.40	106.85	107.15	95.480	204,380
2024-05-10	106.40	108.35	106.00	108.10	96.326	383,112
2024-05-09	106.15	106.50	105.80	105.80	94.277	203,153
2024-05-08	105.10	107.20	105.10	106.25	94.678	326,406
2024-05-07	105.00	105.50	103.95	105.05	93.608	370,515
2024-05-06	104.75	105.40	104.75	104.85	93.430	175,892
2024-05-03	104.00	105.25	103.65	104.75	93.341	278,243
2024-05-02	103.40	103.70	102.25	103.70	92.405	418,371
2024-04-30	104.60	104.90	103.35	103.85	92.539	405,415
2024-04-29	104.00	104.75	103.30	104.15	92.806	295,305
2024-04-26	103.75	105.00	103.60	104.40	93.029	352,025
2024-04-25	104.40	104.65	101.70	102.60	91.425	413,484
2024-04-24	104.85	105.40	104.55	105.00	93.564	448,944
2024-04-23	102.30	105.80	102.20	104.45	93.074	861,664
2024-04-22	100.20	103.20	99.480	101.90	90.801	683,275
2024-04-19	100.40	100.90	99.560	99.700	88.841	548,762
2024-04-18	101.40	101.85	100.80	101.05	90.044	384,596
2024-04-17	101.00	102.20	100.90	101.40	90.356	299,784
2024-04-16	100.80	101.60	100.00	101.25	90.222	463,869
2024-04-15	103.40	104.05	102.15	102.50	91.336	408,450
2024-04-12	104.25	104.55	103.50	103.50	92.227	712,414
2024-04-11	100.20	103.95	99.700	103.65	92.361	606,531
2024-04-10	101.40	102.30	99.800	100.55	89.598	394,430
2024-04-09	101.10	101.30	100.35	101.05	90.044	356,758
2024-04-08	100.05	101.10	100.05	100.95	89.955	291,467
2024-04-05	99.900	100.40	99.180	100.25	89.331	436,240
2024-04-04	100.80	102.00	100.70	101.20	90.178	370,443
2024-04-03	99.440	101.35	99.440	100.90	89.910	475,475
2024-04-02	100.75	101.05	99.680	99.860	88.984	387,739
2024-03-28	99.920	101.20	99.820	101.05	90.044	374,471
2024-03-27	99.140	100.35	99.140	99.900	89.019	286,331
2024-03-26	99.440	99.680	99.140	99.240	88.431	248,423
2024-03-25	99.120	99.840	98.420	99.220	88.413	278,337
2024-03-22	98.420	99.920	98.420	99.360	88.538	318,800
2024-03-21	98.920	99.140	97.880	98.840	88.075	370,023
2024-03-20	98.200	98.860	97.880	97.960	87.290	351,552
2024-03-19	97.800	99.080	97.780	98.720	87.968	338,629

← NewerPage 11 of 22 · 1,281 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.