Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	62.820	63.520	62.660	63.380	54.249	302,704
2023-01-13	62.320	62.920	62.160	62.540	53.530	394,324
2023-01-12	61.300	62.300	61.300	62.140	53.187	530,370
2023-01-11	61.280	61.840	60.860	61.140	52.331	583,483
2023-01-10	61.640	61.640	60.820	61.360	52.520	503,068
2023-01-09	62.200	62.380	61.680	61.680	52.793	526,718
2023-01-06	61.760	62.180	61.460	62.060	53.119	427,985
2023-01-05	61.760	61.840	61.140	61.420	52.571	540,575
2023-01-04	60.440	61.960	60.440	61.940	53.016	611,039
2023-01-03	59.560	60.760	59.480	60.420	51.715	577,471
2023-01-02	59.700	60.040	59.540	59.660	51.064	261,638
2022-12-30	59.720	60.080	59.280	59.420	50.859	287,480
2022-12-29	59.360	60.080	59.120	59.960	51.321	295,887
2022-12-28	60.000	60.040	59.100	59.300	50.756	396,953
2022-12-27	60.280	60.400	59.800	59.980	51.338	159,874
2022-12-23	59.780	60.040	59.420	59.800	51.184	294,962
2022-12-22	60.080	60.560	59.640	59.760	51.150	411,266
2022-12-21	59.120	60.300	58.980	60.080	51.424	686,547
2022-12-20	58.680	59.060	58.460	58.780	50.311	661,484
2022-12-19	59.380	59.760	59.180	59.420	50.859	648,598
2022-12-16	60.280	60.320	59.160	59.440	50.876	1,095,817
2022-12-15	61.340	61.540	60.000	60.420	51.715	1,035,140
2022-12-14	61.500	61.940	61.360	61.940	53.016	508,543
2022-12-13	60.620	62.380	60.360	61.760	52.862	732,207
2022-12-12	60.660	60.960	60.320	60.500	51.783	534,305
2022-12-09	60.900	61.280	60.160	61.040	52.246	758,925
2022-12-08	61.280	61.660	60.600	60.600	51.869	755,170
2022-12-07	62.000	62.280	61.280	61.440	52.588	514,938
2022-12-06	61.840	62.400	61.520	62.000	53.067	883,289
2022-12-05	63.100	63.380	61.900	61.940	53.016	809,909
2022-12-02	63.480	63.900	62.960	63.220	54.112	633,198
2022-12-01	63.020	63.660	62.280	63.400	54.266	802,658
2022-11-30	63.320	63.320	62.020	62.400	53.410	1,692,052
2022-11-29	63.440	63.580	62.820	63.000	53.923	521,034
2022-11-28	63.360	63.800	63.100	63.440	54.300	481,770
2022-11-25	63.320	63.620	63.320	63.600	54.437	395,875
2022-11-24	63.380	63.600	63.080	63.380	54.249	404,578
2022-11-23	63.620	63.760	62.880	63.100	54.009	450,458
2022-11-22	62.300	63.700	62.160	63.380	54.249	581,097
2022-11-21	61.920	62.580	61.800	62.320	53.341	631,631
2022-11-18	61.880	62.800	61.800	62.200	53.239	491,327
2022-11-17	61.800	61.940	60.620	61.540	52.674	553,342
2022-11-16	62.400	62.460	61.300	61.520	52.656	660,961
2022-11-15	62.820	63.300	62.400	62.400	53.410	905,652
2022-11-14	63.020	63.580	62.720	62.820	53.769	678,307
2022-11-11	62.740	63.640	62.560	63.100	54.009	725,723
2022-11-10	60.640	62.940	60.600	62.280	53.307	1,066,494
2022-11-09	59.860	61.220	59.860	61.200	52.383	769,945
2022-11-08	58.720	60.720	58.380	60.500	51.783	794,759
2022-11-07	57.800	59.080	57.520	59.040	50.534	606,851
2022-11-04	57.020	58.280	56.720	57.780	49.455	636,855
2022-11-03	56.620	56.860	56.080	56.820	48.634	550,730
2022-11-02	57.960	58.020	56.840	56.840	48.651	593,098
2022-11-01	57.020	58.040	57.020	57.640	49.336	469,064
2022-10-31	56.420	56.980	55.960	56.740	48.565	549,213
2022-10-28	55.960	56.360	55.260	56.260	48.154	897,329
2022-10-27	57.380	57.600	56.440	56.640	48.480	941,972
2022-10-26	58.560	58.560	56.820	57.200	48.959	1,144,866
2022-10-25	58.100	58.820	57.880	58.560	50.123	761,222
2022-10-24	57.260	58.400	56.860	58.200	49.815	558,880

← NewerPage 17 of 22 · 1,285 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.