Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	103.65	105.20	102.25	102.45	102.45	646,563
2026-10-15	100.70	103.75	100.50	103.75	103.75	812,141
2026-10-14	101.70	102.05	99.740	100.05	100.05	552,023
2026-10-13	101.75	102.10	98.140	100.95	100.95	789,147
2026-10-12	97.740	99.180	96.620	98.740	98.740	607,901
2026-10-09	95.960	97.900	95.660	97.280	97.280	642,365
2026-10-08	95.020	96.500	94.640	95.280	95.280	459,397
2026-10-07	94.380	95.660	94.040	95.260	95.260	439,662
2026-10-06	94.840	96.020	94.360	94.360	94.360	504,864
2026-10-05	94.620	94.860	93.040	94.180	94.180	464,795
2026-10-02	95.620	95.920	93.600	94.240	94.240	444,699
2026-10-01	94.360	97.800	92.960	95.340	95.340	521,156
2026-09-30	95.680	96.300	93.200	94.520	94.520	715,741
2026-09-29	95.940	96.680	95.580	95.780	95.780	337,950
2026-09-28	98.240	98.340	96.140	96.140	96.140	540,548
2026-09-25	97.600	98.020	96.920	97.860	97.860	445,250
2026-09-24	97.540	98.740	96.990	97.660	97.660	379,807
2026-09-23	97.460	98.760	97.000	97.540	97.540	454,646
2026-09-22	97.740	98.680	97.480	97.480	97.480	500,353
2026-09-21	97.180	98.740	96.960	97.420	97.420	359,694
2026-09-18	97.420	98.160	96.980	97.520	97.520	1,098,443
2026-09-17	97.700	98.040	96.500	97.520	97.520	1,315,926
2026-09-16	98.320	98.580	96.780	97.040	97.040	660,282
2026-09-15	99.600	99.880	98.160	98.800	98.800	552,275
2026-09-14	97.300	100.80	97.300	100.35	100.35	545,626
2026-09-11	97.500	97.660	96.400	96.800	96.800	473,764
2026-09-10	96.480	97.620	95.800	97.280	97.280	512,443
2026-09-09	98.400	99.080	95.360	96.040	96.040	700,957
2026-09-08	99.800	100.55	98.160	98.940	98.940	460,256
2026-09-07	100.75	100.85	99.860	100.05	100.05	392,932
2026-09-04	103.40	103.85	100.20	101.10	101.10	487,349
2026-09-03	102.35	104.00	100.95	103.75	103.75	810,112
2026-09-02	99.080	99.380	97.400	99.380	99.380	491,227
2026-09-01	101.35	101.35	99.180	99.400	99.400	602,828
2026-08-31	101.75	101.95	100.35	100.95	100.95	861,953
2026-08-28	101.80	102.25	100.80	101.65	101.65	637,579
2026-08-27	103.15	103.35	100.35	101.30	101.30	982,228
2026-08-26	103.20	103.50	102.15	102.70	102.70	433,523
2026-08-25	104.05	104.20	101.75	103.35	103.35	475,740
2026-08-24	102.65	104.85	102.10	104.10	104.10	414,540
2026-08-21	101.05	102.65	100.60	102.35	102.35	542,013
2026-08-20	101.75	102.20	100.90	101.85	101.85	422,189
2026-08-19	101.55	101.90	100.85	101.55	101.55	503,247
2026-08-18	100.80	102.25	100.40	102.00	102.00	464,411
2026-08-17	101.25	101.60	100.40	100.60	100.60	525,371
2026-08-14	100.65	103.10	100.40	101.80	101.80	674,812
2026-08-13	99.180	100.65	98.880	99.980	99.980	444,271
2026-08-12	98.360	99.080	97.920	99.020	99.020	397,061
2026-08-11	98.920	99.120	97.340	98.800	98.800	666,438
2026-08-10	99.820	99.820	98.260	98.600	98.600	550,985
2026-08-07	98.900	100.85	98.890	100.00	100.00	1,088,854
2026-08-06	98.000	100.70	97.920	99.280	99.280	958,212
2026-08-05	94.040	97.360	93.640	97.160	97.160	758,348
2026-08-04	93.480	94.800	92.860	94.280	94.280	528,752
2026-08-03	92.760	95.260	92.760	93.860	93.860	420,808
2026-07-31	93.300	94.300	92.320	92.620	92.620	780,700
2026-07-30	94.500	95.740	92.620	93.520	93.520	890,635
2026-07-29	94.500	96.040	93.840	95.020	95.020	896,539
2026-07-28	90.680	94.400	90.680	93.840	93.840	821,243
2026-07-27	89.000	90.800	88.720	90.460	90.460	507,901

Page 1 of 2 · 65 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.