Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	71.680	72.080	71.020	71.440	63.659	410,435
2023-07-04	71.600	72.160	71.300	72.160	64.301	338,938
2023-07-03	71.100	71.400	70.460	71.380	63.606	418,316
2023-06-30	73.700	74.460	73.500	73.500	62.910	989,398
2023-06-29	74.500	74.920	73.100	73.260	62.705	528,707
2023-06-28	74.000	74.680	73.520	74.300	63.595	626,814
2023-06-27	72.160	73.860	72.120	73.860	63.219	591,270
2023-06-26	71.060	71.720	70.000	71.540	61.233	392,254
2023-06-23	71.400	71.600	70.480	71.040	60.805	347,132
2023-06-22	72.340	72.360	71.460	71.660	61.336	527,465
2023-06-21	72.840	73.060	72.340	72.980	62.465	359,496
2023-06-20	73.600	73.640	72.640	72.940	62.431	427,203
2023-06-19	73.940	74.340	73.520	73.900	63.253	369,857
2023-06-16	73.940	74.560	73.460	74.040	63.373	1,199,864
2023-06-15	74.120	74.640	73.200	73.940	63.287	421,506
2023-06-14	73.840	74.780	73.700	74.540	63.801	421,316
2023-06-13	73.680	74.320	73.100	74.060	63.390	369,687
2023-06-12	72.300	74.200	72.020	73.400	62.825	543,147
2023-06-09	72.720	72.860	71.300	71.760	61.421	283,842
2023-06-08	72.300	73.140	72.300	72.780	62.294	299,086
2023-06-07	72.100	72.760	71.680	72.740	62.260	392,089
2023-06-06	69.960	72.500	69.960	72.340	61.918	540,716
2023-06-05	70.940	71.060	69.820	69.920	59.846	317,184
2023-06-02	70.500	71.180	70.500	70.800	60.599	697,604
2023-06-01	69.780	70.480	69.440	69.960	59.880	573,582
2023-05-31	70.060	70.200	68.960	69.320	59.333	3,599,492
2023-05-30	70.300	70.980	70.280	70.540	60.377	413,165
2023-05-29	70.260	70.720	70.160	70.280	60.154	212,063
2023-05-26	69.700	70.420	68.980	70.180	60.069	368,941
2023-05-25	70.200	70.420	68.760	69.420	59.418	522,665
2023-05-24	71.020	71.200	69.580	70.200	60.086	653,905
2023-05-23	71.940	71.980	71.400	71.720	61.387	519,469
2023-05-22	71.300	72.300	71.120	72.140	61.746	570,354
2023-05-19	71.600	72.080	71.140	71.600	61.284	452,971
2023-05-18	70.740	71.760	70.540	71.500	61.199	406,360
2023-05-17	69.440	70.780	69.340	70.360	60.223	490,909
2023-05-16	69.100	69.840	68.220	69.520	59.504	651,616
2023-05-15	70.240	70.640	69.060	69.380	59.384	490,982
2023-05-12	70.460	70.920	69.360	69.760	59.709	425,029
2023-05-11	69.500	70.180	69.500	70.180	60.069	322,244
2023-05-10	70.240	70.740	69.360	69.540	59.521	450,280
2023-05-09	70.400	70.920	69.480	69.920	59.846	677,530
2023-05-08	70.500	70.980	70.020	70.280	60.154	388,007
2023-05-05	68.760	70.420	68.760	70.420	60.274	866,660
2023-05-04	71.680	71.700	66.240	68.220	58.391	1,376,250
2023-05-03	73.300	73.400	72.320	72.360	61.935	518,801
2023-05-02	74.100	74.500	73.060	73.160	62.619	665,816
2023-04-28	73.980	74.240	73.040	74.120	63.441	494,055
2023-04-27	75.100	75.300	73.680	73.820	63.184	623,006
2023-04-26	74.200	75.340	73.460	75.340	64.485	631,232
2023-04-25	75.100	75.100	73.800	74.560	63.818	553,415
2023-04-24	75.700	76.160	75.500	75.500	64.622	444,530
2023-04-21	76.140	76.220	74.720	75.700	64.794	600,596
2023-04-20	77.000	77.320	75.180	76.180	65.204	1,148,051
2023-04-19	76.200	77.340	76.140	76.780	65.718	736,783
2023-04-18	75.260	77.000	75.260	76.420	65.410	691,131
2023-04-17	73.260	75.320	73.220	75.300	64.451	770,079
2023-04-14	73.140	74.100	72.640	73.500	62.910	494,813
2023-04-13	72.180	73.440	72.180	73.320	62.756	587,267
2023-04-12	71.280	73.000	71.080	72.120	61.729	639,704

← NewerPage 15 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.