Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	71.280	73.000	71.080	72.120	61.729	639,704
2023-04-11	72.020	72.440	70.740	71.100	60.856	527,700
2023-04-06	70.760	72.080	70.580	71.600	61.284	514,378
2023-04-05	71.720	71.800	70.600	70.860	60.651	588,587
2023-04-04	72.220	73.120	71.800	71.860	61.507	445,621
2023-04-03	71.620	71.820	70.860	71.720	61.387	718,721
2023-03-31	72.600	73.400	71.780	71.780	61.438	833,154
2023-03-30	72.100	73.000	71.960	72.580	62.123	566,476
2023-03-29	70.440	71.620	70.300	71.340	61.062	653,923
2023-03-28	70.820	70.960	69.020	69.360	59.367	563,782
2023-03-27	69.600	70.540	68.960	70.240	60.120	532,739
2023-03-24	71.440	71.460	67.580	68.660	58.768	1,070,677
2023-03-23	72.300	72.500	71.080	71.660	61.336	553,371
2023-03-22	72.680	73.280	72.340	72.680	62.209	514,360
2023-03-21	72.280	72.840	72.000	72.840	62.346	650,461
2023-03-20	69.960	72.120	68.580	71.500	61.199	1,150,558
2023-03-17	72.880	72.980	69.860	70.140	60.035	2,445,502
2023-03-16	72.140	72.740	70.580	72.240	61.832	982,081
2023-03-15	73.620	73.700	70.780	71.120	60.873	1,370,434
2023-03-14	72.060	73.960	72.020	73.680	63.065	1,003,050
2023-03-13	74.520	74.520	71.440	72.040	61.661	1,385,764
2023-03-10	75.020	75.140	73.940	74.520	63.784	965,759
2023-03-09	76.840	76.860	75.540	75.840	64.913	673,120
2023-03-08	76.620	77.220	76.460	76.940	65.855	661,525
2023-03-07	76.940	77.800	76.620	77.200	66.077	521,907
2023-03-06	77.720	77.940	77.120	77.280	66.146	516,334
2023-03-03	76.600	77.660	76.580	77.580	66.403	650,270
2023-03-02	75.700	76.680	74.980	76.640	65.598	608,864
2023-03-01	75.480	76.780	75.380	76.300	65.307	481,028
2023-02-28	75.740	75.940	75.220	75.240	64.400	1,063,782
2023-02-27	75.360	75.960	75.300	75.920	64.982	586,512
2023-02-24	75.840	76.440	75.060	75.360	64.502	667,974
2023-02-23	75.560	76.800	75.560	75.820	64.896	644,162
2023-02-22	75.900	76.240	74.700	75.520	64.639	718,893
2023-02-21	74.960	75.660	74.340	75.480	64.605	494,900
2023-02-20	75.600	75.960	75.080	75.080	64.263	477,243
2023-02-17	74.640	75.820	74.440	75.580	64.691	552,069
2023-02-16	76.000	76.720	74.980	75.140	64.314	640,842
2023-02-15	74.860	75.840	74.740	75.520	64.639	525,269
2023-02-14	74.520	75.480	74.420	74.940	64.143	517,892
2023-02-13	74.180	74.380	73.900	74.120	63.441	555,256
2023-02-10	74.080	74.700	73.120	74.080	63.407	806,959
2023-02-09	74.600	75.680	74.540	74.820	64.040	779,584
2023-02-08	74.020	74.680	73.220	74.000	63.338	914,313
2023-02-07	72.800	73.740	72.240	73.600	62.996	944,560
2023-02-06	73.920	74.280	72.580	72.800	62.311	995,905
2023-02-03	70.600	75.020	70.400	75.020	64.211	1,444,899
2023-02-02	69.000	71.820	69.000	70.780	60.582	1,448,965
2023-02-01	64.960	66.540	64.680	66.540	56.953	859,887
2023-01-31	65.040	65.400	64.440	64.740	55.413	684,639
2023-01-30	64.260	65.200	64.100	65.100	55.721	466,552
2023-01-27	64.600	64.780	64.080	64.460	55.173	338,179
2023-01-26	63.840	64.540	63.480	64.420	55.139	459,894
2023-01-25	63.960	64.340	63.320	63.500	54.351	384,636
2023-01-24	62.480	64.080	62.400	64.080	54.848	593,121
2023-01-23	62.320	62.540	61.780	62.240	53.273	485,134
2023-01-20	62.140	62.220	61.140	62.180	53.221	396,455
2023-01-19	61.940	62.800	61.600	61.820	52.913	526,705
2023-01-18	62.780	62.880	62.080	62.160	53.204	381,180
2023-01-17	63.380	63.540	62.060	62.700	53.666	440,964

← NewerPage 16 of 22 · 1,282 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.