Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	71.480	72.651	71.480	72.460	64.563	547,553
2023-09-18	72.100	72.480	71.380	71.740	63.922	163,440
2023-09-15	73.320	74.020	72.940	73.050	65.089	535,558
2023-09-14	72.800	72.800	71.300	72.800	64.866	479,866
2023-09-13	72.840	73.660	72.840	73.530	65.517	106,200
2023-09-12	74.380	74.380	72.660	72.690	64.768	95,766
2023-09-11	73.420	74.500	73.420	74.030	65.962	760,651
2023-09-08	71.950	73.420	71.760	73.310	65.321	169,395
2023-09-07	72.420	72.420	71.166	71.810	63.984	82,173
2023-09-06	72.650	73.020	71.980	72.850	64.911	210,665
2023-09-05	71.770	72.675	71.320	72.440	64.545	307,768
2023-09-04	72.640	72.880	72.120	72.240	64.367	283,906
2023-09-01	72.293	72.946	72.293	72.530	64.626	334,820
2023-08-31	72.090	72.090	72.090	72.090	64.234	325,480
2023-08-30	72.600	73.220	72.600	72.770	64.840	45,968
2023-08-29	72.560	73.100	72.220	72.830	64.893	171,567
2023-08-25	71.010	71.880	71.000	71.180	63.423	79,561
2023-08-24	71.220	71.960	71.120	71.120	63.369	134,971
2023-08-23	71.220	71.960	71.000	71.260	63.494	98,302
2023-08-22	71.380	71.500	70.700	70.780	63.066	466,505
2023-08-21	70.960	71.220	70.620	70.700	62.995	97,400
2023-08-18	70.020	71.120	69.120	71.120	63.369	231,582
2023-08-17	70.760	70.760	70.120	70.180	62.532	90,215
2023-08-16	72.210	72.300	70.560	70.950	63.218	100,874
2023-08-15	72.770	72.880	72.220	72.280	64.403	114,204
2023-08-14	72.610	73.020	72.440	72.730	64.804	119,023
2023-08-11	73.200	73.500	72.660	72.900	64.955	180,359
2023-08-10	73.470	73.720	72.640	73.390	65.392	192,586
2023-08-09	73.870	74.060	72.765	73.010	65.053	687,116
2023-08-08	73.890	73.980	72.660	73.030	65.071	148,988
2023-08-07	73.890	74.220	73.580	73.960	65.900	117,006
2023-08-04	73.050	74.200	72.740	74.100	66.025	410,587
2023-08-03	73.450	74.100	73.300	74.030	65.962	269,944
2023-08-02	72.770	74.020	72.240	73.990	65.927	218,959
2023-08-01	73.510	74.180	73.120	73.790	65.748	703,365
2023-07-31	73.130	73.600	72.940	73.520	65.508	178,626
2023-07-28	73.220	73.760	72.760	73.600	65.579	194,882
2023-07-27	72.700	74.880	72.700	73.720	65.686	326,833
2023-07-26	70.949	72.154	70.949	71.910	64.073	245,273
2023-07-25	69.740	71.200	69.260	70.810	63.093	256,100
2023-07-24	70.980	70.980	69.000	70.050	62.416	292,057
2023-07-21	72.900	73.560	71.180	71.440	63.654	333,282
2023-07-20	71.530	74.860	71.500	73.050	65.089	518,361
2023-07-19	72.820	72.820	71.120	71.680	63.868	550,459
2023-07-18	72.370	74.160	72.340	74.010	65.944	214,901
2023-07-17	72.000	72.435	71.420	72.300	64.421	103,063
2023-07-14	72.500	72.700	72.300	72.370	64.483	68,185
2023-07-13	71.890	72.880	71.740	72.720	64.795	250,427
2023-07-12	71.300	72.100	71.060	71.820	63.993	216,475
2023-07-11	70.106	71.040	70.106	70.930	63.200	152,130
2023-07-10	69.700	70.507	69.240	70.270	62.612	1,754,392
2023-07-07	69.970	70.020	68.600	69.940	62.318	232,853
2023-07-06	70.800	74.880	69.970	69.970	62.345	534,180
2023-07-05	71.870	72.020	71.040	71.290	63.521	896,354
2023-07-04	71.450	72.174	71.300	71.980	64.136	179,540
2023-07-03	71.240	71.380	70.480	71.200	63.441	298,079
2023-06-30	73.485	74.431	73.485	73.890	63.254	445,036
2023-06-29	74.500	74.900	73.120	73.280	62.731	267,104
2023-06-28	74.000	74.660	73.600	74.350	63.647	190,138
2023-06-27	72.160	73.860	72.140	73.360	62.800	1,781,478

← NewerPage 14 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.