Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	79.040	79.680	78.060	79.380	75.937	605,139
2026-04-29	78.740	79.680	78.520	79.040	75.612	362,642
2026-04-28	79.080	79.740	78.260	79.060	75.631	495,637
2026-04-27	77.720	79.060	77.420	78.780	75.363	467,675
2026-04-24	77.300	78.100	77.060	78.020	74.636	350,960
2026-04-23	77.660	78.440	77.220	77.880	74.502	520,057
2026-04-22	79.000	79.000	77.640	78.480	75.076	542,306
2026-04-21	78.540	79.140	78.340	78.780	75.363	633,599
2026-04-20	79.360	80.020	78.580	78.740	75.325	575,702
2026-04-17	80.400	81.980	80.240	80.240	76.760	1,005,634
2026-04-16	78.660	80.800	78.500	80.380	76.894	1,238,870
2026-04-15	76.800	78.840	75.800	78.680	75.267	657,462
2026-04-14	74.980	76.700	73.860	76.320	73.010	798,075
2026-04-13	73.540	74.820	73.100	74.820	71.575	698,725
2026-04-10	72.120	74.020	72.120	73.520	70.331	651,552
2026-04-09	74.840	75.000	71.220	71.800	68.686	805,806
2026-04-08	75.540	76.760	75.000	75.000	71.747	1,042,607
2026-04-07	73.400	75.520	73.040	73.300	70.121	688,113
2026-04-02	70.540	72.600	70.540	72.480	69.336	580,372
2026-04-01	71.760	72.540	70.840	71.280	68.188	572,068
2026-03-31	70.200	71.100	70.020	70.840	67.768	732,843
2026-03-30	68.840	70.140	68.560	69.900	66.868	925,138
2026-03-27	69.620	69.860	68.140	68.560	65.586	862,332
2026-03-26	69.740	70.520	69.140	69.620	66.600	870,394
2026-03-25	71.020	71.900	68.940	69.740	66.715	858,501
2026-03-24	70.720	71.960	69.640	70.400	67.347	929,452
2026-03-23	69.380	72.220	69.280	70.340	67.289	1,226,240
2026-03-20	71.600	72.000	70.140	70.520	67.461	2,533,461
2026-03-19	71.820	73.320	71.080	71.580	68.475	1,090,080
2026-03-18	74.280	74.700	71.720	71.980	68.858	1,065,695
2026-03-17	75.000	75.820	74.780	74.900	71.651	489,581
2026-03-16	75.460	76.080	74.360	75.280	72.015	447,088
2026-03-13	74.560	77.180	74.360	75.620	72.340	749,126
2026-03-12	74.960	76.420	74.040	74.880	71.632	712,631
2026-03-11	75.140	75.620	74.020	75.140	71.881	621,718
2026-03-10	76.500	76.680	74.440	74.780	71.537	805,074
2026-03-09	74.840	76.340	73.820	75.580	72.302	648,908
2026-03-06	76.360	76.920	75.020	75.880	72.589	796,462
2026-03-05	74.120	76.060	73.700	75.800	72.512	711,264
2026-03-04	73.980	74.400	72.980	74.100	70.886	653,006
2026-03-03	73.520	73.980	72.540	73.420	70.236	886,994
2026-03-02	73.920	75.220	73.220	74.360	71.135	770,504
2026-02-27	75.260	76.040	74.020	75.420	72.149	1,006,589
2026-02-26	73.020	75.480	72.060	75.480	72.206	983,608
2026-02-25	72.180	73.320	71.760	72.660	69.509	471,334
2026-02-24	71.280	73.620	70.680	72.720	69.566	667,335
2026-02-23	73.740	73.960	71.800	71.920	68.801	628,603
2026-02-20	73.280	74.700	73.120	74.100	70.886	1,113,260
2026-02-19	71.940	72.920	71.280	72.880	69.719	843,178
2026-02-18	70.680	71.780	70.100	71.780	68.667	810,699
2026-02-17	70.820	72.040	70.520	70.680	67.614	803,484
2026-02-16	73.120	73.440	71.060	71.160	68.074	625,937
2026-02-13	72.900	74.000	72.480	72.740	69.585	1,305,350
2026-02-12	74.000	74.320	72.000	72.020	68.896	1,256,619
2026-02-11	79.680	79.700	72.730	72.880	69.719	1,097,040
2026-02-10	80.040	81.280	78.840	79.820	76.358	762,150
2026-02-09	79.800	80.420	78.760	80.220	76.741	524,884
2026-02-06	78.000	79.820	76.140	78.840	75.421	847,402
2026-02-05	77.820	78.980	77.460	78.800	75.382	1,132,728
2026-02-04	76.940	77.760	74.580	76.680	73.354	1,361,039

← NewerPage 3 of 5 · 254 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.