Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	70.040	71.640	70.040	71.000	63.267	470,985
2023-09-26	70.400	70.520	69.700	70.040	62.411	597,524
2023-09-25	70.960	71.280	70.320	70.800	63.089	396,075
2023-09-22	71.740	72.080	70.880	71.160	63.409	359,149
2023-09-21	71.360	72.040	71.340	72.000	64.158	372,290
2023-09-20	72.740	73.020	71.740	72.020	64.176	409,788
2023-09-19	71.480	72.640	71.480	72.640	64.728	379,100
2023-09-18	71.920	72.480	71.280	71.880	64.051	532,558
2023-09-15	73.340	74.020	72.880	73.380	65.388	1,160,362
2023-09-14	72.600	72.820	71.220	72.520	64.621	617,541
2023-09-13	72.860	73.680	72.620	73.480	65.477	421,110
2023-09-12	74.380	74.540	72.680	72.780	64.853	327,738
2023-09-11	73.600	74.520	73.320	74.060	65.994	227,469
2023-09-08	71.760	73.420	71.760	73.380	65.388	365,906
2023-09-07	72.380	72.420	71.020	71.820	63.998	318,341
2023-09-06	72.320	73.000	71.980	72.760	64.835	219,965
2023-09-05	71.980	72.660	71.260	72.660	64.746	272,720
2023-09-04	72.720	72.880	72.120	72.280	64.407	185,359
2023-09-01	72.320	72.960	72.220	72.420	64.532	232,287
2023-08-31	72.860	73.220	72.020	72.060	64.211	836,224
2023-08-30	72.980	73.220	72.620	72.820	64.889	186,330
2023-08-29	72.560	73.100	72.200	72.600	64.693	268,818
2023-08-28	71.960	72.720	71.800	72.260	64.390	213,812
2023-08-25	71.000	71.900	70.980	71.260	63.499	183,656
2023-08-24	71.860	71.940	71.080	71.200	63.445	232,585
2023-08-23	71.000	71.940	71.000	71.220	63.463	250,339
2023-08-22	71.300	71.480	70.660	70.840	63.124	220,020
2023-08-21	70.960	71.300	70.560	70.840	63.124	253,354
2023-08-18	69.940	71.200	69.100	71.000	63.267	505,537
2023-08-17	70.620	70.780	70.120	70.220	62.572	284,357
2023-08-16	72.280	72.420	70.560	70.940	63.213	373,470
2023-08-15	72.720	72.840	72.220	72.500	64.604	344,474
2023-08-14	72.800	73.040	72.380	72.880	64.942	313,926
2023-08-11	73.200	73.540	72.660	73.020	65.067	299,422
2023-08-10	73.280	73.740	72.600	73.560	65.548	312,807
2023-08-09	73.900	74.020	72.780	72.780	64.853	314,511
2023-08-08	73.500	74.020	72.640	73.180	65.209	411,341
2023-08-07	73.640	74.280	73.520	74.160	66.083	251,641
2023-08-04	73.020	74.220	72.680	73.880	65.833	639,100
2023-08-03	73.320	74.140	73.280	74.080	66.011	477,541
2023-08-02	72.580	74.040	72.080	73.900	65.851	500,519
2023-08-01	73.140	74.220	72.980	73.740	65.708	412,693
2023-07-31	73.340	73.600	72.900	73.420	65.423	430,840
2023-07-28	73.100	73.940	72.700	73.600	65.584	342,798
2023-07-27	72.700	74.880	72.700	73.340	65.352	702,653
2023-07-26	71.060	72.140	70.960	72.140	64.283	548,380
2023-07-25	70.100	71.240	69.280	71.000	63.267	598,210
2023-07-24	70.980	70.980	68.980	69.880	62.269	681,508
2023-07-21	72.760	73.560	71.180	71.180	63.427	737,033
2023-07-20	71.540	74.900	71.420	72.900	64.960	772,973
2023-07-19	72.620	72.840	71.060	71.520	63.730	736,608
2023-07-18	72.380	74.160	72.280	73.580	65.566	384,942
2023-07-17	71.900	72.460	71.420	72.420	64.532	246,159
2023-07-14	72.380	72.720	72.240	72.340	64.461	237,642
2023-07-13	71.900	72.880	71.620	72.440	64.550	353,653
2023-07-12	71.300	72.080	71.000	71.680	63.873	451,500
2023-07-11	70.820	71.060	69.920	70.940	63.213	355,573
2023-07-10	69.700	70.500	69.240	70.500	62.821	357,212
2023-07-07	69.980	70.040	68.560	70.020	62.394	472,423
2023-07-06	70.880	75.300	69.960	70.060	62.429	1,126,513

← NewerPage 14 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.