Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	64.400	65.520	64.120	65.180	52.915	757,210
2022-02-08	62.620	63.920	62.140	63.620	51.648	580,077
2022-02-07	64.240	64.560	62.060	62.400	50.658	836,144
2022-02-04	63.200	64.400	62.900	63.940	51.908	990,699
2022-02-03	62.000	63.280	61.220	61.620	50.025	1,160,378
2022-02-02	60.800	61.640	60.520	61.300	49.765	489,994
2022-02-01	59.980	60.480	59.880	60.300	48.953	549,297
2022-01-31	59.920	60.200	59.120	59.700	48.466	751,441
2022-01-28	59.020	59.940	58.360	59.720	48.482	819,252
2022-01-27	56.900	59.160	56.800	59.120	47.995	722,259
2022-01-26	57.700	59.400	57.640	58.740	47.687	612,896
2022-01-25	59.020	59.160	56.780	57.280	46.501	700,973
2022-01-24	60.240	60.260	56.880	57.040	46.306	828,071
2022-01-21	60.600	60.780	59.780	60.500	49.115	578,667
2022-01-20	60.900	61.320	60.420	61.120	49.619	507,565
2022-01-19	60.880	61.860	60.240	60.700	49.278	621,544
2022-01-18	61.540	61.600	60.860	61.120	49.619	440,902
2022-01-17	61.080	62.580	61.060	61.860	50.219	506,637
2022-01-14	61.280	61.320	60.500	60.660	49.245	489,215
2022-01-13	61.000	62.240	60.580	61.720	50.106	569,953
2022-01-12	59.940	61.320	59.900	61.320	49.781	526,646
2022-01-11	59.660	60.300	59.420	59.560	48.352	422,155
2022-01-10	61.040	61.140	59.140	59.480	48.287	547,560
2022-01-07	60.880	61.100	60.320	60.800	49.359	464,740
2022-01-06	59.960	61.500	59.880	60.860	49.408	654,160
2022-01-05	60.060	60.640	59.720	60.540	49.148	524,542
2022-01-04	59.580	60.480	59.580	60.100	48.791	529,951
2022-01-03	59.240	59.940	59.200	59.280	48.125	335,066
2021-12-31	59.600	59.860	59.080	59.200	48.060	120,001
2021-12-30	59.560	59.980	59.480	59.940	48.661	315,081
2021-12-29	59.280	59.880	59.280	59.560	48.352	386,377
2021-12-28	58.900	59.500	58.900	59.360	48.190	279,602
2021-12-27	58.760	59.160	58.720	58.820	47.751	261,344
2021-12-24	58.540	59.380	58.480	59.000	47.898	124,510
2021-12-23	57.900	58.580	57.820	58.420	47.427	429,358
2021-12-22	57.180	57.800	57.100	57.740	46.875	458,885
2021-12-21	56.520	57.200	56.400	57.060	46.323	529,137
2021-12-20	56.000	56.220	55.240	56.200	45.625	725,626
2021-12-17	56.940	57.460	56.580	56.860	46.160	1,134,328
2021-12-16	57.380	57.560	56.840	57.180	46.420	863,878
2021-12-15	57.260	57.400	56.520	56.520	45.884	464,986
2021-12-14	57.700	57.880	56.740	56.980	46.258	600,778
2021-12-13	58.020	58.760	57.760	57.760	46.891	675,712
2021-12-10	57.900	58.080	57.540	57.760	46.891	480,992
2021-12-09	58.620	58.840	57.800	58.100	47.167	501,472
2021-12-08	58.400	58.840	58.000	58.540	47.524	618,154
2021-12-07	58.200	59.080	58.160	58.540	47.524	829,800
2021-12-06	56.980	58.020	56.460	57.660	46.810	761,630
2021-12-03	57.580	57.940	56.740	56.960	46.241	683,468
2021-12-02	57.280	57.420	56.320	57.080	46.339	788,607
2021-12-01	57.500	58.500	57.360	57.920	47.021	1,141,937
2021-11-30	57.500	58.040	56.600	57.140	46.388	1,736,728
2021-11-29	57.740	59.060	57.680	57.960	47.053	815,844
2021-11-26	59.020	59.040	57.440	57.660	46.810	1,142,087
2021-11-25	59.920	60.680	59.800	60.360	49.002	445,509
2021-11-24	60.340	60.800	59.180	59.760	48.515	589,252
2021-11-23	60.640	60.840	59.720	60.220	48.888	621,477
2021-11-22	59.980	61.520	59.880	61.040	49.554	780,318
2021-11-19	60.480	60.520	59.360	59.920	48.644	968,336
2021-11-18	60.160	61.060	59.940	60.460	49.083	797,714

← NewerPage 21 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.