Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	56.820	56.900	54.540	54.560	44.293	887,617
2022-05-05	58.520	58.760	56.920	57.120	46.371	461,635
2022-05-04	57.480	58.120	57.440	57.720	46.858	536,152
2022-05-03	56.860	57.840	56.620	57.580	46.745	584,798
2022-05-02	57.040	57.240	52.480	56.500	45.868	778,010
2022-04-29	57.660	58.500	57.420	57.580	46.745	551,518
2022-04-28	57.180	58.080	57.040	57.340	46.550	629,258
2022-04-27	57.320	57.640	56.480	57.020	46.290	863,263
2022-04-26	57.280	58.260	56.920	57.460	46.647	670,436
2022-04-25	57.000	57.580	56.460	56.960	46.241	581,990
2022-04-22	58.020	58.520	57.640	58.000	47.086	688,648
2022-04-21	57.800	59.420	57.300	58.660	47.622	975,801
2022-04-20	55.840	58.240	55.540	58.000	47.086	1,160,699
2022-04-19	55.580	55.880	54.920	55.880	45.365	737,798
2022-04-14	55.500	55.880	53.140	55.620	45.154	1,280,019
2022-04-13	54.280	55.500	54.180	54.640	44.358	539,831
2022-04-12	54.220	54.680	53.520	54.240	44.033	690,680
2022-04-11	55.240	55.600	54.280	54.640	44.358	728,268
2022-04-08	54.820	55.340	54.420	55.120	44.748	543,927
2022-04-07	54.740	55.280	54.240	54.320	44.098	733,084
2022-04-06	54.900	56.160	54.160	54.620	44.342	818,004
2022-04-05	55.180	55.880	54.680	55.200	44.813	999,683
2022-04-04	55.200	55.520	54.700	55.320	44.910	747,852
2022-04-01	55.140	55.720	54.600	55.080	44.715	596,012
2022-03-31	57.120	57.180	54.960	55.260	44.861	779,253
2022-03-30	57.700	57.820	56.680	57.240	46.469	684,455
2022-03-29	56.940	58.820	56.920	57.700	46.842	1,032,207
2022-03-28	56.600	57.800	56.600	56.640	45.982	601,382
2022-03-25	55.300	56.620	54.720	56.520	45.884	760,985
2022-03-24	56.280	56.420	54.600	55.220	44.829	991,606
2022-03-23	58.540	58.700	56.100	56.100	45.543	845,103
2022-03-22	58.200	58.820	57.700	58.360	47.378	588,445
2022-03-21	57.640	58.640	57.460	58.160	47.216	852,073
2022-03-18	57.640	57.860	56.820	57.820	46.940	3,647,600
2022-03-17	58.140	58.640	57.000	57.800	46.923	848,219
2022-03-16	56.320	58.400	56.160	58.100	47.167	1,304,849
2022-03-15	53.700	55.480	53.280	55.480	45.040	1,133,717
2022-03-14	55.060	56.040	54.580	54.800	44.488	1,307,821
2022-03-11	53.740	57.120	53.400	55.340	44.926	1,645,411
2022-03-10	53.920	54.620	52.760	53.840	43.709	1,036,492
2022-03-09	51.300	54.000	50.560	54.000	43.839	1,570,609
2022-03-08	48.600	51.100	48.050	50.000	40.591	1,426,542
2022-03-07	48.720	50.840	47.250	49.420	40.120	1,381,684
2022-03-04	51.940	51.940	49.440	50.500	40.997	1,397,079
2022-03-03	56.320	56.360	52.640	52.680	42.767	1,147,307
2022-03-02	57.940	58.220	55.540	56.460	45.836	1,322,230
2022-03-01	59.660	60.240	58.160	58.160	47.216	1,063,706
2022-02-28	58.980	59.800	58.480	59.640	48.417	1,204,823
2022-02-25	59.200	60.020	58.560	60.020	48.726	804,347
2022-02-24	59.500	60.220	58.240	58.520	47.508	1,474,748
2022-02-23	61.000	62.540	61.000	61.680	50.073	869,856
2022-02-22	60.700	61.640	60.400	61.100	49.602	611,174
2022-02-21	62.720	63.060	61.000	61.720	50.106	476,363
2022-02-18	62.620	63.240	62.160	62.580	50.804	539,160
2022-02-17	63.500	63.640	62.240	62.660	50.869	611,724
2022-02-16	64.360	65.080	62.820	63.600	51.632	677,700
2022-02-15	63.000	64.720	62.920	64.320	52.217	977,253
2022-02-14	63.220	63.300	61.700	63.300	51.388	952,313
2022-02-11	65.860	66.380	64.400	64.600	52.444	1,069,716
2022-02-10	65.560	66.860	65.420	66.760	54.197	861,291

← NewerPage 20 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.