Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	102.83	103.25	101.90	102.38	91.218	34,237
2024-06-05	103.30	103.55	102.25	102.53	91.352	29,145
2024-06-04	103.49	104.70	102.10	103.00	91.775	97,775
2024-06-03	104.15	105.15	102.70	104.63	93.223	556,172
2024-05-31	103.49	104.35	102.70	103.33	92.065	186,086
2024-05-30	103.05	104.60	103.00	103.28	92.020	38,597
2024-05-29	105.73	106.65	103.60	104.08	92.733	60,229
2024-05-28	107.35	107.85	106.15	106.58	94.960	11,752
2024-05-24	105.95	107.00	105.95	106.68	95.050	12,899
2024-05-23	104.35	107.60	104.35	106.88	95.228	41,441
2024-05-22	105.83	106.70	103.75	104.78	93.357	431,463
2024-05-21	106.53	107.25	105.75	106.18	94.604	61,057
2024-05-20	105.63	107.05	105.10	106.80	95.161	8,786
2024-05-17	106.00	106.25	105.50	105.53	94.025	75,379
2024-05-16	105.78	107.20	105.50	106.68	95.050	359,610
2024-05-15	105.35	106.70	105.35	105.93	94.381	369,138
2024-05-14	105.65	107.30	105.65	106.28	94.693	13,823
2024-05-13	107.83	108.30	106.90	107.08	95.406	7,544
2024-05-10	106.45	108.30	105.15	108.23	96.431	123,401
2024-05-09	106.00	106.90	105.95	106.10	94.537	76,244
2024-05-08	105.10	107.10	105.10	106.25	94.671	872,515
2024-05-07	105.01	105.70	103.95	105.03	93.579	9,622
2024-05-03	104.00	105.20	103.70	104.50	93.112	7,616
2024-05-02	103.54	104.50	102.25	103.63	92.332	31,252
2024-05-01	103.68	103.85	103.68	103.68	92.376	14,370
2024-04-30	104.68	105.15	103.55	103.68	92.376	39,734
2024-04-29	103.81	104.73	103.35	104.73	93.312	2,828
2024-04-26	103.96	105.05	103.45	104.85	93.423	243,613
2024-04-25	104.68	105.65	101.80	102.55	91.374	348,528
2024-04-24	104.83	105.35	104.55	104.93	93.490	777,323
2024-04-23	102.78	105.85	102.30	104.28	92.911	771,584
2024-04-22	100.15	103.10	99.460	101.63	90.550	294,470
2024-04-19	100.39	100.85	99.620	100.01	89.106	209,608
2024-04-18	100.75	101.83	100.75	101.30	90.260	351,814
2024-04-17	101.01	102.25	100.95	101.25	90.216	89,567
2024-04-16	100.68	101.55	100.00	100.87	89.877	112,463
2024-04-15	102.59	104.15	102.15	102.63	91.441	332,204
2024-04-12	104.25	104.95	103.00	103.75	92.443	792,271
2024-04-11	99.760	103.95	99.760	103.83	92.510	349,205
2024-04-10	100.20	102.20	99.859	100.33	89.392	254,687
2024-04-09	101.24	101.25	100.40	101.13	90.104	138,774
2024-04-08	100.05	101.10	100.05	101.10	90.082	110,977
2024-04-05	99.295	101.19	99.220	100.03	89.124	222,396
2024-04-04	100.49	102.00	100.25	101.38	90.327	260,494
2024-04-03	99.440	101.35	99.440	100.80	89.810	285,464
2024-04-02	99.760	101.70	99.760	99.880	88.995	162,286
2024-03-28	99.875	101.25	99.300	101.18	90.149	165,006
2024-03-27	99.050	100.25	98.640	99.825	88.946	463,654
2024-03-26	100.00	100.10	98.620	99.325	88.501	325,234
2024-03-25	99.005	99.960	98.440	99.570	88.719	152,691
2024-03-22	98.420	99.960	98.420	99.380	88.550	177,959
2024-03-21	98.915	99.440	97.900	98.910	88.131	397,334
2024-03-20	97.965	98.860	97.952	98.230	87.525	225,154
2024-03-19	97.810	99.080	97.200	98.810	88.042	575,263
2024-03-18	98.680	98.980	97.420	98.010	87.329	522,052
2024-03-15	99.050	99.460	97.840	99.200	88.389	448,857
2024-03-14	96.290	98.800	95.800	98.430	87.703	537,025
2024-03-13	96.000	96.580	95.360	96.300	85.805	388,205
2024-03-12	94.730	95.940	93.900	95.750	85.315	174,742
2024-03-11	96.580	96.980	93.560	94.080	83.827	313,202

← NewerPage 11 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.