Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	101.65	102.75	101.15	102.05	93.951	281,727
2024-11-27	101.65	101.95	100.65	101.50	93.444	242,476
2024-11-26	102.00	102.60	101.50	101.85	93.767	279,246
2024-11-25	103.25	103.70	102.00	102.60	94.457	1,045,728
2024-11-22	100.95	102.60	100.15	102.45	94.319	343,901
2024-11-21	99.540	100.30	98.500	100.30	92.340	329,938
2024-11-20	99.820	99.860	98.660	99.340	91.456	263,378
2024-11-19	98.900	100.05	97.180	99.300	91.419	416,899
2024-11-18	97.660	99.580	97.560	99.140	91.272	392,387
2024-11-15	102.90	104.40	96.300	97.980	90.204	1,156,160
2024-11-14	102.60	103.95	101.50	103.60	95.378	390,390
2024-11-13	100.60	102.55	100.50	102.50	94.365	376,656
2024-11-12	102.70	102.85	100.60	100.80	92.800	399,233
2024-11-11	103.85	104.90	103.75	103.80	95.562	329,607
2024-11-08	104.20	104.30	102.80	103.10	94.917	372,637
2024-11-07	102.75	104.55	102.55	104.40	96.114	351,420
2024-11-06	102.80	105.40	102.60	102.80	94.641	506,467
2024-11-05	98.240	101.05	98.160	101.05	93.030	482,721
2024-11-04	97.640	98.640	97.600	98.240	90.443	224,414
2024-11-01	97.800	98.060	97.480	98.000	90.222	254,459
2024-10-31	98.340	98.780	96.740	97.720	89.964	444,669
2024-10-30	99.900	99.920	98.480	98.860	91.014	423,413
2024-10-29	101.70	102.75	100.60	100.60	92.616	523,231
2024-10-28	100.00	101.85	100.00	101.25	93.214	293,355
2024-10-25	99.800	100.10	98.920	99.380	91.493	196,820
2024-10-24	99.140	100.50	98.900	100.05	92.109	403,070
2024-10-23	99.100	100.55	99.080	99.200	91.327	313,711
2024-10-22	100.20	100.25	98.760	99.280	91.401	360,511
2024-10-21	101.00	101.85	100.00	100.40	92.432	381,887
2024-10-18	101.30	102.45	100.60	101.50	93.444	501,461
2024-10-17	99.500	101.50	96.740	101.50	93.444	724,199
2024-10-16	98.040	99.220	97.500	98.700	90.867	394,247
2024-10-15	99.200	99.480	98.040	98.480	90.664	386,583
2024-10-14	97.440	98.960	97.380	98.660	90.830	264,796
2024-10-11	97.720	97.980	97.300	97.460	89.725	286,524
2024-10-10	97.260	97.840	97.080	97.840	90.075	276,588
2024-10-09	97.420	97.720	96.640	97.520	89.780	254,022
2024-10-08	96.380	97.160	95.740	97.000	89.302	293,512
2024-10-07	97.140	97.240	96.320	96.780	89.099	355,354
2024-10-04	95.200	97.820	95.140	96.740	89.062	400,723
2024-10-03	97.040	97.140	94.780	95.100	87.552	489,873
2024-10-02	97.080	97.860	95.920	97.340	89.615	622,710
2024-10-01	98.580	99.000	96.780	96.880	89.191	697,233
2024-09-30	100.45	100.45	97.840	98.200	90.406	624,615
2024-09-27	101.65	102.05	100.60	101.00	92.984	467,298
2024-09-26	100.80	102.40	100.75	102.10	93.997	395,891
2024-09-25	98.400	100.60	98.400	100.20	92.248	338,006
2024-09-24	101.10	101.50	98.420	98.560	90.738	380,713
2024-09-23	99.380	100.75	98.840	100.45	92.478	334,022
2024-09-20	100.30	100.90	98.900	99.240	91.364	767,792
2024-09-19	98.160	100.30	98.080	99.920	91.990	351,765
2024-09-18	97.560	97.580	96.560	97.260	89.541	278,005
2024-09-17	97.000	98.200	97.000	97.420	89.688	279,541
2024-09-16	95.980	96.700	95.740	96.700	89.025	263,248
2024-09-13	95.400	96.980	95.400	96.500	88.841	334,580
2024-09-12	95.860	96.540	94.800	95.320	87.755	292,797
2024-09-11	94.700	95.300	94.200	94.700	87.184	304,796
2024-09-10	95.460	96.340	94.620	94.800	87.276	287,496
2024-09-09	95.360	96.280	95.160	95.660	88.068	182,979
2024-09-06	95.820	96.800	94.800	95.140	87.589	294,095

← NewerPage 9 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.