Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	56.500	57.320	56.280	57.300	49.044	499,665
2022-10-20	57.180	57.240	56.340	57.140	48.908	490,712
2022-10-19	56.760	58.560	56.700	56.980	48.771	766,525
2022-10-18	57.200	58.080	56.000	56.760	48.582	1,054,467
2022-10-17	53.600	55.520	53.560	55.480	47.487	645,496
2022-10-14	54.100	54.540	53.300	53.580	45.860	591,682
2022-10-13	52.160	53.640	51.860	53.460	45.758	919,583
2022-10-12	52.440	52.580	51.740	52.280	44.748	677,479
2022-10-11	52.200	52.800	51.440	52.560	44.987	671,280
2022-10-10	51.580	52.820	51.420	52.400	44.850	552,449
2022-10-07	52.440	52.820	51.780	52.160	44.645	646,501
2022-10-06	52.800	52.920	52.320	52.620	45.039	609,833
2022-10-05	52.140	53.240	51.840	52.500	44.936	805,066
2022-10-04	50.140	52.000	49.970	52.000	44.508	929,589
2022-10-03	48.140	49.520	47.910	49.400	42.283	534,502
2022-09-30	47.350	48.980	47.340	48.900	41.855	629,102
2022-09-29	48.640	48.750	46.550	47.210	40.408	629,196
2022-09-28	48.100	48.740	47.100	48.600	41.598	707,500
2022-09-27	49.500	50.080	48.520	48.590	41.589	674,736
2022-09-26	48.580	49.480	48.580	48.990	41.932	432,709
2022-09-23	49.410	49.700	48.450	48.820	41.786	692,523
2022-09-22	49.940	50.240	49.350	49.620	42.471	570,567
2022-09-21	49.830	50.700	49.550	50.700	43.395	427,752
2022-09-20	50.500	51.700	50.200	50.320	43.070	734,082
2022-09-19	51.540	51.560	50.040	50.860	43.532	541,272
2022-09-16	52.300	52.320	51.580	51.700	44.251	1,125,824
2022-09-15	51.960	53.220	51.960	52.840	45.227	502,543
2022-09-14	52.720	53.080	51.800	51.960	44.474	669,526
2022-09-13	53.380	54.860	53.140	53.140	45.484	863,364
2022-09-12	51.840	53.260	51.580	53.100	45.450	510,608
2022-09-09	50.720	51.860	50.720	51.560	44.131	399,157
2022-09-08	50.200	51.180	50.140	50.580	43.293	606,798
2022-09-07	49.180	50.120	49.150	50.000	42.796	501,629
2022-09-06	48.740	50.080	48.660	49.740	42.574	473,133
2022-09-05	48.590	48.850	48.250	48.730	41.709	376,585
2022-09-02	48.330	49.510	48.110	49.480	42.351	596,746
2022-09-01	48.380	48.500	47.820	48.090	41.161	398,319
2022-08-31	49.500	49.910	48.610	48.750	41.726	762,771
2022-08-30	49.270	49.670	48.930	49.150	42.069	510,550
2022-08-29	48.700	49.050	48.050	48.870	41.829	418,693
2022-08-26	49.710	50.060	49.170	49.370	42.257	782,147
2022-08-25	49.380	49.470	48.880	49.280	42.180	377,872
2022-08-24	48.730	49.200	48.320	49.040	41.975	357,211
2022-08-23	48.800	49.280	48.540	48.820	41.786	407,352
2022-08-22	50.480	50.500	48.850	49.020	41.957	606,459
2022-08-19	50.480	51.140	50.320	50.880	43.549	398,132
2022-08-18	50.800	51.420	50.800	50.860	43.532	334,507
2022-08-17	51.880	52.120	50.920	50.920	43.584	522,659
2022-08-16	51.400	51.980	51.400	51.840	44.371	377,729
2022-08-15	50.880	51.340	50.560	51.340	43.943	274,549
2022-08-12	51.180	51.500	50.800	50.800	43.481	384,577
2022-08-11	50.920	51.360	50.800	51.220	43.840	424,978
2022-08-10	50.320	50.920	50.200	50.760	43.447	426,658
2022-08-09	50.540	51.040	50.020	50.500	43.224	480,572
2022-08-08	49.410	50.320	49.230	50.300	43.053	545,256
2022-08-05	51.040	51.080	49.120	49.120	42.043	572,523
2022-08-04	50.740	51.780	50.740	51.080	43.721	334,837
2022-08-03	50.140	50.920	49.890	50.800	43.481	409,728
2022-08-02	50.640	50.900	49.660	50.080	42.865	662,709
2022-08-01	51.980	52.320	50.900	50.900	43.567	619,970

← NewerPage 18 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.