Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	51.400	52.820	51.260	51.900	44.423	745,723
2022-07-28	50.820	51.320	50.560	51.060	43.704	518,707
2022-07-27	49.750	50.800	49.750	50.620	43.327	750,091
2022-07-26	49.780	50.200	49.510	49.750	42.582	806,187
2022-07-25	50.200	50.460	49.480	49.720	42.557	825,978
2022-07-22	50.320	50.520	49.370	50.260	43.019	1,317,590
2022-07-21	48.500	49.750	48.490	49.500	42.368	1,211,987
2022-07-20	47.400	47.880	46.700	47.120	40.331	910,823
2022-07-19	44.380	46.640	44.150	46.410	39.723	731,954
2022-07-18	44.580	45.000	44.280	44.500	38.089	426,508
2022-07-15	43.090	44.460	42.870	44.290	37.909	482,869
2022-07-14	43.900	44.130	42.820	43.120	36.907	437,971
2022-07-13	44.430	44.550	43.470	43.970	37.635	507,811
2022-07-12	43.550	44.810	43.300	44.550	38.131	789,683
2022-07-11	43.480	43.800	43.040	43.560	37.284	562,244
2022-07-08	42.970	44.280	42.900	44.250	37.875	598,555
2022-07-07	43.360	43.700	42.790	42.790	36.625	801,262
2022-07-06	41.840	43.370	41.840	42.900	36.719	769,150
2022-07-05	42.410	43.190	41.150	41.520	35.538	943,028
2022-07-04	44.600	44.800	43.400	43.730	37.430	404,929
2022-07-01	46.250	47.120	46.080	46.580	37.815	481,184
2022-06-30	46.030	46.930	45.810	46.660	37.880	991,538
2022-06-29	46.600	46.890	46.150	46.260	37.555	608,350
2022-06-28	47.300	47.620	46.640	47.060	38.204	540,881
2022-06-27	46.720	47.370	46.390	46.810	38.001	573,940
2022-06-24	45.330	46.610	45.060	46.610	37.839	798,256
2022-06-23	46.770	47.030	44.990	45.000	36.532	615,322
2022-06-22	46.910	47.260	46.240	46.940	38.107	620,114
2022-06-21	47.100	48.330	47.060	47.530	38.586	590,364
2022-06-20	45.760	47.250	45.670	47.000	38.156	594,083
2022-06-17	45.140	45.920	44.730	45.620	37.035	1,095,897
2022-06-16	46.500	46.590	44.940	45.140	36.646	613,738
2022-06-15	46.370	47.120	46.180	46.660	37.880	775,677
2022-06-14	46.570	46.910	45.670	46.090	37.417	1,005,659
2022-06-13	46.500	46.610	45.660	46.300	37.587	811,539
2022-06-10	49.000	49.130	47.210	47.210	38.326	798,146
2022-06-09	49.740	50.080	49.090	49.210	39.950	624,970
2022-06-08	50.960	51.000	49.590	49.890	40.502	497,140
2022-06-07	51.620	51.860	50.840	51.000	41.403	612,377
2022-06-06	51.440	52.160	51.240	51.900	42.134	551,742
2022-06-03	51.700	51.720	50.860	51.060	41.452	359,181
2022-06-02	51.600	52.160	51.020	51.300	41.647	491,841
2022-06-01	51.180	52.140	51.000	51.260	41.614	767,370
2022-05-31	51.980	52.060	50.880	50.880	41.306	3,034,889
2022-05-30	52.020	52.780	51.840	52.120	42.312	561,887
2022-05-27	51.700	52.020	51.320	51.760	42.020	681,928
2022-05-26	50.620	51.600	50.500	51.560	41.858	616,804
2022-05-25	51.020	51.020	49.340	50.600	41.078	1,031,671
2022-05-24	53.180	53.620	50.400	50.400	40.916	1,333,800
2022-05-23	53.560	54.440	53.380	54.440	44.196	713,021
2022-05-20	54.760	55.420	54.540	54.600	44.326	487,361
2022-05-19	54.160	54.500	53.700	54.420	44.179	614,305
2022-05-18	55.960	56.340	54.900	54.940	44.602	671,493
2022-05-17	55.480	56.420	55.320	55.980	45.446	883,113
2022-05-16	54.840	55.620	54.480	55.260	44.861	506,408
2022-05-13	53.660	54.940	53.660	54.940	44.602	404,745
2022-05-12	53.120	53.600	52.280	53.280	43.254	582,017
2022-05-11	53.020	54.100	52.940	53.760	43.644	635,264
2022-05-10	53.120	53.780	52.940	52.940	42.978	508,463
2022-05-09	54.100	54.520	52.600	52.600	42.702	568,713

← NewerPage 19 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.