Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	83.700	84.500	83.700	84.420	75.225	314,419
2023-12-19	83.100	83.640	83.040	83.460	74.370	397,778
2023-12-18	83.000	83.240	82.220	82.880	73.853	428,514
2023-12-15	82.300	83.700	82.300	83.400	74.316	841,296
2023-12-14	81.940	83.300	81.840	82.060	73.122	576,835
2023-12-13	82.300	82.400	81.360	81.620	72.730	537,650
2023-12-12	81.280	82.540	81.280	82.400	73.425	530,616
2023-12-11	79.220	81.660	79.060	81.300	72.445	544,405
2023-12-08	78.440	79.380	78.100	79.260	70.627	315,644
2023-12-07	78.940	79.080	78.440	78.680	70.110	442,727
2023-12-06	79.080	79.540	78.740	79.100	70.485	535,555
2023-12-05	78.500	79.800	78.400	78.920	70.324	445,066
2023-12-04	78.240	79.200	78.240	78.840	70.253	630,326
2023-12-01	77.760	78.220	76.560	78.220	69.701	552,215
2023-11-30	77.200	78.340	77.160	77.580	69.130	1,110,087
2023-11-29	75.680	77.280	75.500	77.280	68.863	570,701
2023-11-28	74.660	75.580	74.480	75.580	67.348	467,463
2023-11-27	74.540	75.180	74.540	74.780	66.635	290,751
2023-11-24	74.880	75.180	74.580	74.760	66.617	287,194
2023-11-23	74.820	75.040	74.620	74.740	66.600	192,617
2023-11-22	74.560	75.220	74.520	74.860	66.706	257,646
2023-11-21	75.140	75.420	74.380	74.480	66.368	390,447
2023-11-20	74.000	75.120	74.000	75.100	66.920	447,192
2023-11-17	72.220	73.900	72.220	73.900	65.851	542,477
2023-11-16	71.000	72.860	69.480	72.120	64.265	747,319
2023-11-15	71.800	72.720	71.360	71.460	63.677	353,558
2023-11-14	70.140	71.960	69.380	71.760	63.944	501,673
2023-11-13	70.460	70.720	69.260	69.780	62.180	415,774
2023-11-10	72.180	72.180	69.960	70.360	62.697	468,082
2023-11-09	71.620	72.420	70.920	72.300	64.425	533,455
2023-11-08	71.800	72.440	71.480	71.700	63.891	431,741
2023-11-07	72.220	72.700	71.860	72.000	64.158	367,413
2023-11-06	72.200	72.980	72.200	72.520	64.621	344,761
2023-11-03	72.400	72.520	71.740	71.740	63.926	337,097
2023-11-02	72.000	72.660	72.000	72.000	64.158	438,941
2023-11-01	72.100	72.280	71.500	71.500	63.712	317,296
2023-10-31	72.000	72.240	71.540	71.720	63.908	500,626
2023-10-30	72.700	73.160	71.840	71.860	64.033	426,194
2023-10-27	71.960	72.620	71.560	72.380	64.497	321,938
2023-10-26	69.500	72.020	68.860	71.720	63.908	534,856
2023-10-25	72.380	72.920	71.700	72.760	64.835	318,008
2023-10-24	73.380	73.700	72.340	72.600	64.693	350,760
2023-10-23	71.540	73.200	71.140	73.200	65.227	358,614
2023-10-20	73.800	73.880	71.520	71.880	64.051	627,981
2023-10-19	74.280	75.060	74.100	74.500	66.386	335,409
2023-10-18	75.000	75.180	74.520	74.860	66.706	363,659
2023-10-17	74.960	75.780	74.720	75.320	67.116	386,478
2023-10-16	75.800	75.800	74.640	75.140	66.956	492,366
2023-10-13	76.520	77.480	75.340	75.340	67.134	505,797
2023-10-12	74.020	77.840	73.340	76.760	68.400	810,404
2023-10-11	72.380	73.400	72.100	73.340	65.352	553,339
2023-10-10	71.940	73.140	71.940	72.680	64.764	394,145
2023-10-09	71.640	71.760	70.480	71.520	63.730	273,596
2023-10-06	71.340	71.860	70.720	71.860	64.033	308,634
2023-10-05	71.160	71.380	70.600	70.880	63.160	340,434
2023-10-04	69.560	71.360	69.360	71.020	63.285	344,990
2023-10-03	70.280	70.920	69.680	70.040	62.411	338,431
2023-10-02	72.180	72.280	70.140	70.640	62.946	352,711
2023-09-29	71.820	72.020	71.280	71.760	63.944	502,533
2023-09-28	71.000	71.400	69.820	71.400	63.623	440,176

← NewerPage 13 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.