Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	81.300	82.520	81.280	82.430	73.447	206,053
2023-12-11	79.150	81.620	78.720	81.610	72.716	973,957
2023-12-08	78.560	79.340	77.800	79.230	70.595	110,407
2023-12-07	79.070	79.080	78.500	78.960	70.355	185,372
2023-12-06	79.300	79.600	78.840	79.210	70.578	119,949
2023-12-05	78.610	79.736	78.500	79.050	70.435	558,104
2023-12-04	78.330	79.200	78.220	78.710	70.132	306,343
2023-12-01	77.890	78.220	76.600	78.090	69.580	136,528
2023-11-30	77.160	78.380	77.160	77.740	69.268	986,952
2023-11-29	75.830	77.282	75.540	77.170	68.760	191,277
2023-11-28	74.650	75.582	74.200	75.380	67.165	240,600
2023-11-27	74.540	75.260	74.200	74.860	66.702	1,165,760
2023-11-24	74.980	75.020	74.280	74.910	66.746	107,491
2023-11-23	74.960	75.000	74.420	74.800	66.648	144,678
2023-11-22	74.820	75.200	74.100	74.990	66.818	119,156
2023-11-21	74.940	75.580	74.400	74.440	66.328	413,858
2023-11-20	74.000	75.100	74.000	75.090	66.907	240,450
2023-11-17	72.140	73.900	71.780	73.750	65.713	310,637
2023-11-16	71.700	72.840	69.640	72.320	64.439	415,857
2023-11-15	72.180	72.720	71.360	71.430	63.646	361,687
2023-11-14	69.600	71.920	69.360	71.690	63.877	3,139,767
2023-11-13	70.580	71.020	69.260	69.830	62.220	238,893
2023-11-10	71.220	72.180	69.940	70.260	62.603	864,319
2023-11-09	71.870	72.400	70.980	72.300	64.421	1,764,659
2023-11-08	71.910	72.440	71.340	71.690	63.877	191,473
2023-11-07	72.020	72.680	71.780	72.390	64.501	131,235
2023-11-06	72.200	72.960	72.200	72.610	64.697	153,555
2023-11-03	72.400	72.480	71.740	72.050	64.198	155,689
2023-11-02	72.000	72.620	71.986	72.070	64.216	334,479
2023-11-01	72.000	72.237	71.500	71.840	64.011	209,953
2023-10-31	72.000	72.200	71.540	71.570	63.770	525,714
2023-10-30	72.290	73.180	71.846	72.080	64.225	204,967
2023-10-27	72.020	72.580	71.620	72.490	64.590	162,548
2023-10-26	71.810	72.000	68.860	71.660	63.850	228,802
2023-10-25	72.460	72.860	71.760	72.720	64.795	374,339
2023-10-24	73.410	73.700	72.483	72.700	64.777	76,453
2023-10-23	73.480	73.480	71.160	73.050	65.089	84,136
2023-10-20	73.760	73.940	71.520	71.960	64.118	253,386
2023-10-19	74.100	75.040	74.100	74.850	66.693	357,281
2023-10-18	75.120	75.120	74.560	74.850	66.693	113,491
2023-10-17	74.820	75.700	74.740	75.380	67.165	254,217
2023-10-16	75.800	75.800	74.640	75.210	67.014	291,524
2023-10-13	76.120	77.480	75.325	75.490	67.263	227,667
2023-10-12	74.000	77.840	73.500	76.720	68.359	415,377
2023-10-11	72.160	73.400	72.160	73.140	65.169	286,672
2023-10-10	71.940	73.140	71.940	72.560	64.652	141,399
2023-10-09	71.700	71.760	70.580	71.460	63.672	87,804
2023-10-06	71.300	71.864	70.700	71.560	63.761	485,069
2023-10-05	70.880	71.360	70.620	70.940	63.209	156,761
2023-10-04	69.660	71.340	69.440	71.100	63.352	138,330
2023-10-03	70.210	70.880	69.680	69.860	62.247	193,415
2023-10-02	72.100	72.560	70.220	70.430	62.755	155,716
2023-09-29	71.810	71.962	71.320	71.960	64.118	106,637
2023-09-28	70.900	71.404	69.780	71.070	63.325	173,701
2023-09-27	70.500	71.620	70.040	70.950	63.218	213,375
2023-09-26	70.400	70.460	69.800	70.320	62.657	277,671
2023-09-25	71.010	71.260	70.320	70.740	63.031	371,565
2023-09-22	71.740	71.960	70.940	71.140	63.387	624,399
2023-09-21	71.450	72.000	71.360	71.910	64.073	139,439
2023-09-20	72.540	73.020	71.840	72.060	64.207	296,510

← NewerPage 13 of 22 · 1,262 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.