Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	96.500	96.800	93.760	95.940	88.326	763,398
2025-05-22	96.020	96.660	94.820	96.660	88.989	596,583
2025-05-21	96.380	96.720	95.260	96.560	88.896	565,628
2025-05-20	95.900	96.960	95.900	96.700	89.025	399,161
2025-05-19	95.040	95.960	94.540	95.840	88.234	380,635
2025-05-16	96.380	96.440	94.900	95.060	87.516	648,960
2025-05-15	95.500	96.060	94.980	96.060	88.436	618,232
2025-05-14	96.300	96.940	95.720	96.240	88.602	675,939
2025-05-13	95.480	97.680	95.480	96.540	88.878	576,923
2025-05-12	92.840	96.560	92.840	95.420	87.847	962,694
2025-05-09	91.060	92.180	90.940	92.180	84.864	467,906
2025-05-08	91.380	92.100	90.400	90.740	83.538	487,305
2025-05-07	90.580	91.020	90.080	90.900	83.686	570,240
2025-05-06	92.020	92.100	90.320	90.740	83.538	658,073
2025-05-05	91.360	91.700	90.940	91.560	84.293	277,983
2025-05-02	90.200	91.500	89.920	91.340	84.091	670,541
2025-04-30	89.380	90.060	87.760	89.260	82.176	709,737
2025-04-29	89.220	90.000	88.620	88.940	81.881	364,603
2025-04-28	88.340	89.300	87.920	88.860	81.808	681,699
2025-04-25	88.640	89.800	88.200	88.820	81.771	886,680
2025-04-24	86.160	87.360	86.120	87.220	80.298	464,920
2025-04-23	86.000	88.240	86.000	86.260	79.414	1,038,256
2025-04-22	84.520	85.300	83.860	85.180	78.420	652,945
2025-04-17	83.640	85.640	83.180	84.840	78.107	539,494
2025-04-16	85.820	86.340	83.280	83.820	77.168	836,628
2025-04-15	86.000	88.080	84.880	87.300	80.371	830,794
2025-04-14	83.340	84.980	82.960	84.020	77.352	693,065
2025-04-11	82.920	84.020	80.620	81.720	75.234	715,611
2025-04-10	85.700	86.340	82.080	82.080	75.566	1,094,774
2025-04-09	75.900	77.680	75.600	76.380	70.318	756,440
2025-04-08	77.920	79.820	75.980	78.740	72.491	926,150
2025-04-07	74.260	82.000	72.100	77.020	70.907	1,578,417
2025-04-04	83.100	83.600	78.380	80.900	74.479	1,423,901
2025-04-03	85.980	86.600	83.900	84.580	77.867	874,760
2025-04-02	86.740	88.360	86.420	87.680	80.721	663,065
2025-04-01	87.620	88.360	85.860	86.780	79.893	684,529
2025-03-31	88.860	89.280	86.380	86.740	79.856	756,830
2025-03-28	90.020	90.920	89.560	90.000	82.857	547,041
2025-03-27	90.800	91.360	90.040	90.200	83.041	459,065
2025-03-26	93.720	93.740	91.640	91.800	84.514	551,941
2025-03-25	92.060	93.020	91.440	92.960	85.582	684,588
2025-03-24	92.560	93.600	89.780	91.620	84.349	674,572
2025-03-21	91.700	92.160	90.320	92.060	84.754	1,444,612
2025-03-20	92.720	93.160	91.980	91.980	84.680	316,160
2025-03-19	91.740	92.760	91.100	92.720	85.361	530,885
2025-03-18	92.240	93.320	91.440	91.780	84.496	474,050
2025-03-17	91.640	92.440	91.320	92.040	84.735	474,562
2025-03-14	90.000	91.780	89.240	91.400	84.146	662,176
2025-03-13	91.940	92.340	90.000	90.200	83.041	519,989
2025-03-12	93.620	93.840	91.520	92.420	85.085	896,129
2025-03-11	94.540	95.120	91.700	93.300	85.895	998,864
2025-03-10	95.660	95.960	93.820	94.700	87.184	907,662
2025-03-07	92.200	94.900	91.940	94.780	87.258	854,954
2025-03-06	92.960	93.600	90.740	92.660	85.306	847,329
2025-03-05	92.460	93.460	91.580	91.580	84.312	821,811
2025-03-04	94.880	95.140	90.260	90.580	83.391	1,087,313
2025-03-03	95.680	96.520	95.300	95.520	87.939	713,926
2025-02-28	96.700	97.200	94.940	95.500	87.921	1,867,054
2025-02-27	99.400	100.15	96.960	97.320	89.596	704,994
2025-02-26	101.20	102.40	100.75	101.85	93.767	510,844

← NewerPage 7 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.