Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	99.585	100.30	99.411	99.915	91.986	215,405
2024-08-29	99.005	99.960	98.800	99.935	92.005	36,648
2024-08-28	98.100	99.280	97.800	99.055	91.194	42,576
2024-08-27	96.820	97.700	96.820	97.630	89.883	478,599
2024-08-23	95.220	96.660	94.940	96.580	88.916	810,604
2024-08-22	95.030	95.740	95.020	95.200	87.645	370,756
2024-08-21	94.480	95.100	94.480	94.960	87.424	22,031
2024-08-20	94.420	95.280	94.160	94.460	86.964	21,058
2024-08-19	94.080	94.840	94.080	94.730	87.213	12,328
2024-08-16	93.090	94.400	93.020	94.360	86.872	20,027
2024-08-15	91.970	93.500	91.920	93.210	85.813	3,673
2024-08-14	91.520	92.180	91.520	91.720	84.442	35,151
2024-08-13	91.960	91.960	91.040	91.290	84.046	48,952
2024-08-12	91.280	91.560	90.720	91.100	83.871	8,770
2024-08-09	90.860	91.680	90.560	90.800	83.595	15,426
2024-08-08	90.290	91.200	90.060	90.720	83.521	140,297
2024-08-07	90.140	91.320	90.140	90.720	83.521	23,125
2024-08-06	89.090	90.740	88.900	90.060	82.913	53,946
2024-08-05	87.720	89.120	86.880	88.750	81.707	564,886
2024-08-02	94.180	94.180	90.680	90.780	83.576	68,343
2024-08-01	96.000	96.200	94.660	94.880	87.351	24,611
2024-07-31	97.960	97.960	96.620	96.800	89.118	35,455
2024-07-30	98.010	98.080	97.270	97.270	89.551	11,482
2024-07-29	98.490	98.740	97.720	98.050	90.269	96,901
2024-07-26	98.000	98.060	96.780	98.060	90.278	30,007
2024-07-25	97.105	97.640	95.740	97.280	89.560	89,818
2024-07-24	97.195	98.880	97.100	98.060	90.278	24,224
2024-07-23	99.450	99.600	97.840	98.010	90.232	142,936
2024-07-22	98.520	99.335	98.520	99.335	91.452	1,195,627
2024-07-19	98.240	100.75	96.600	98.410	90.601	63,449
2024-07-18	105.50	105.50	100.10	100.40	92.428	252,940
2024-07-17	98.590	99.300	96.780	97.510	89.772	50,650
2024-07-16	98.290	98.820	98.080	98.700	90.868	23,464
2024-07-15	99.395	99.820	98.220	98.860	91.015	25,935
2024-07-12	98.445	99.380	97.540	99.245	91.369	69,855
2024-07-11	98.860	98.860	97.540	98.040	90.260	46,062
2024-07-10	100.00	100.70	99.060	99.145	91.277	29,557
2024-07-09	100.29	100.65	99.420	99.490	91.595	276,459
2024-07-08	100.00	102.70	99.480	100.83	92.824	52,437
2024-07-05	101.24	101.70	99.880	100.47	92.497	11,441
2024-07-04	100.00	101.45	100.00	100.93	92.916	15,755
2024-07-03	98.200	99.620	97.880	99.455	91.563	236,721
2024-07-02	96.240	98.180	96.240	97.880	90.113	36,671
2024-07-01	98.200	99.520	95.400	97.590	89.846	26,994
2024-06-28	101.75	101.75	98.980	99.135	88.331	536,710
2024-06-27	102.91	102.95	101.00	101.18	90.149	42,094
2024-06-26	104.60	104.60	102.10	102.55	91.374	37,698
2024-06-25	103.83	104.55	103.10	103.83	92.510	327,285
2024-06-24	102.44	104.10	101.50	103.88	92.555	41,904
2024-06-21	102.20	102.85	101.00	101.73	90.639	67,987
2024-06-20	101.05	102.60	101.05	102.28	91.129	102,048
2024-06-19	99.660	101.40	99.660	101.15	90.127	86,813
2024-06-18	99.810	100.00	98.940	99.670	88.808	127,597
2024-06-17	99.120	99.120	98.060	98.780	88.015	80,448
2024-06-14	100.75	100.75	97.540	97.670	87.026	37,683
2024-06-13	102.59	102.85	100.77	100.77	89.788	37,034
2024-06-12	100.93	103.00	100.35	102.98	91.753	76,258
2024-06-11	102.64	103.15	101.00	101.28	90.238	50,987
2024-06-10	102.02	104.00	101.15	102.28	91.129	396,266
2024-06-07	102.93	103.40	101.40	103.18	91.931	9,659

← NewerPage 10 of 22 · 1,265 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	2.0700 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.