Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	103.20	103.20	100.55	101.20	93.168	563,905
2025-02-24	102.70	103.75	102.05	103.75	95.516	346,446
2025-02-21	102.80	103.90	102.15	102.70	94.549	676,627
2025-02-20	105.50	105.85	101.90	102.60	94.457	590,928
2025-02-19	105.80	106.85	105.10	105.75	97.357	607,567
2025-02-18	106.05	106.40	105.30	105.85	97.449	539,229
2025-02-17	105.40	106.25	105.05	106.15	97.725	361,001
2025-02-14	104.75	105.70	104.05	105.65	97.265	597,451
2025-02-13	106.50	107.50	104.65	104.75	96.436	524,022
2025-02-12	105.60	107.05	105.55	105.75	97.357	528,054
2025-02-11	105.70	106.05	104.75	105.60	97.219	379,080
2025-02-10	107.00	107.40	105.60	105.95	97.541	391,584
2025-02-07	107.60	108.05	106.25	106.75	98.278	507,548
2025-02-06	108.00	109.30	107.55	107.65	99.106	800,984
2025-02-05	104.65	108.65	104.65	107.45	98.922	807,486
2025-02-04	103.40	105.45	99.900	104.75	96.436	837,473
2025-02-03	101.05	102.85	100.80	102.40	94.273	641,687
2025-01-31	102.90	103.10	102.00	102.95	94.779	448,114
2025-01-30	101.30	102.90	101.15	102.70	94.549	326,122
2025-01-29	101.30	102.05	100.95	101.25	93.214	349,000
2025-01-28	100.90	102.40	100.90	101.25	93.214	321,777
2025-01-27	99.460	101.60	98.680	100.85	92.846	522,587
2025-01-24	100.30	100.85	99.160	99.820	91.898	336,902
2025-01-23	99.120	100.20	98.940	100.20	92.248	491,244
2025-01-22	100.50	101.45	99.780	99.900	91.971	378,452
2025-01-21	100.25	100.65	99.760	100.20	92.248	356,382
2025-01-20	99.720	100.80	99.700	100.35	92.386	268,742
2025-01-17	98.000	100.15	98.000	99.400	91.511	483,124
2025-01-16	97.980	98.140	97.020	97.620	89.872	605,074
2025-01-15	98.320	98.660	97.320	97.960	90.185	747,443
2025-01-14	99.400	99.880	97.480	98.220	90.425	465,523
2025-01-13	99.800	99.860	98.020	98.340	90.535	349,682
2025-01-10	99.300	101.30	99.280	100.40	92.432	482,298
2025-01-09	98.900	101.05	98.800	99.460	91.566	297,630
2025-01-08	99.220	100.00	98.520	99.200	91.327	367,190
2025-01-07	99.300	100.05	98.760	99.320	91.437	380,430
2025-01-06	100.85	100.85	98.580	99.800	91.879	433,087
2025-01-03	103.00	103.25	100.30	100.45	92.478	375,819
2025-01-02	103.25	103.25	101.85	103.15	94.963	251,324
2024-12-31	101.45	103.00	101.25	103.00	94.825	147,093
2024-12-30	102.70	102.85	101.70	101.95	93.859	174,524
2024-12-27	102.70	103.10	102.30	103.10	94.917	230,334
2024-12-24	102.45	103.40	102.40	102.50	94.365	114,192
2024-12-23	102.75	103.35	102.05	102.45	94.319	326,634
2024-12-20	102.65	103.55	101.40	102.85	94.687	1,088,184
2024-12-19	103.40	103.75	102.30	103.55	95.332	470,646
2024-12-18	104.60	105.25	104.35	104.95	96.621	296,329
2024-12-17	105.75	106.00	104.20	104.60	96.298	401,645
2024-12-16	106.30	106.85	105.30	106.30	97.863	355,489
2024-12-13	106.65	107.60	106.10	106.80	98.324	406,885
2024-12-12	106.30	107.65	106.15	106.60	98.140	397,995
2024-12-11	103.95	107.60	103.85	106.80	98.324	491,246
2024-12-10	104.15	104.40	102.20	103.00	94.825	377,555
2024-12-09	106.10	107.55	104.80	104.80	96.482	693,439
2024-12-06	101.20	104.40	101.15	104.40	96.114	377,616
2024-12-05	100.60	101.45	100.35	101.25	93.214	485,826
2024-12-04	102.75	103.00	100.60	100.60	92.616	449,543
2024-12-03	102.60	103.45	102.45	102.85	94.687	312,549
2024-12-02	102.35	103.00	101.40	102.65	94.503	414,813
2024-11-29	101.45	103.00	101.45	102.70	94.549	434,417

← NewerPage 8 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.