Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	71.110	71.756	70.000	71.520	61.225	159,406
2023-06-23	71.380	71.620	70.500	70.870	60.668	4,157,900
2023-06-22	72.340	72.340	71.480	71.630	61.319	269,989
2023-06-21	72.840	73.060	72.340	72.790	62.312	135,538
2023-06-20	73.640	73.640	72.660	72.800	62.320	127,866
2023-06-19	73.950	74.220	73.540	73.630	63.031	797,474
2023-06-16	73.850	74.560	73.560	74.370	63.664	118,433
2023-06-15	74.040	74.640	73.220	73.950	63.305	207,787
2023-06-14	73.840	74.780	73.840	74.570	63.836	169,992
2023-06-13	73.660	74.320	73.180	74.230	63.545	213,860
2023-06-12	72.140	74.200	72.140	73.820	63.194	587,372
2023-06-09	72.710	72.860	71.520	71.650	61.336	112,525
2023-06-08	72.500	73.140	72.300	72.810	62.329	2,033,161
2023-06-07	72.210	72.760	71.700	72.510	62.072	337,653
2023-06-06	69.960	72.480	69.960	72.430	62.004	516,723
2023-06-05	70.580	71.040	69.880	70.050	59.966	124,114
2023-06-02	70.500	71.200	70.500	70.850	60.651	477,108
2023-06-01	69.630	70.480	69.630	70.200	60.095	1,511,683
2023-05-31	69.870	70.200	69.000	69.080	59.136	1,437,808
2023-05-30	70.290	70.980	70.280	70.280	60.163	810,392
2023-05-26	70.210	70.420	69.060	70.330	60.206	217,112
2023-05-25	70.180	70.200	68.800	69.740	59.701	2,063,949
2023-05-24	70.960	71.120	69.620	70.050	59.966	274,692
2023-05-23	71.740	72.100	71.380	71.740	61.413	309,500
2023-05-22	71.160	72.230	71.160	72.230	61.832	457,638
2023-05-19	71.570	72.100	71.180	71.910	61.559	1,127,461
2023-05-18	70.860	71.760	70.620	71.690	61.370	454,591
2023-05-17	69.430	70.740	69.380	70.300	60.180	253,921
2023-05-16	69.200	69.840	68.240	69.530	59.521	174,997
2023-05-15	70.230	70.580	69.152	69.380	59.393	587,525
2023-05-12	70.440	70.860	69.440	69.690	59.658	135,005
2023-05-11	69.500	70.180	69.500	70.110	60.018	1,157,729
2023-05-10	69.950	70.680	69.400	69.440	59.444	143,315
2023-05-09	70.480	70.920	69.480	69.590	59.572	335,406
2023-05-05	69.300	70.420	68.760	70.060	59.975	362,819
2023-05-04	71.680	71.680	66.260	68.340	58.502	1,575,786
2023-05-03	73.300	73.340	72.340	72.610	62.158	302,029
2023-05-02	74.020	74.480	73.080	73.180	62.646	346,958
2023-04-28	74.240	74.240	73.140	73.990	63.339	373,685
2023-04-27	75.130	75.260	73.700	73.850	63.219	512,803
2023-04-26	74.730	75.351	73.500	75.010	64.212	204,103
2023-04-25	75.100	75.100	73.840	74.260	63.570	195,661
2023-04-24	75.780	76.160	75.485	75.730	64.829	1,699,298
2023-04-21	76.140	76.320	74.760	75.710	64.812	1,936,851
2023-04-20	76.610	77.100	75.220	76.190	65.222	2,053,318
2023-04-19	76.200	77.340	76.200	76.850	65.787	253,318
2023-04-18	75.260	76.960	75.260	76.500	65.488	5,289,557
2023-04-17	73.470	75.340	73.260	75.160	64.341	1,997,722
2023-04-14	73.010	74.100	72.180	73.530	62.945	1,064,265
2023-04-13	72.180	73.440	72.180	73.380	62.817	349,915
2023-04-12	71.280	73.000	71.280	72.230	61.832	763,507
2023-04-11	71.600	72.380	70.760	71.080	60.848	411,908
2023-04-06	70.800	72.100	70.760	71.650	61.336	149,164
2023-04-05	70.690	71.760	70.600	70.640	60.471	206,402
2023-04-04	71.790	73.020	71.790	71.790	61.456	711,813
2023-04-03	70.920	71.800	70.920	71.570	61.267	243,973
2023-03-31	72.560	73.280	71.780	72.100	61.721	317,790
2023-03-30	73.020	73.020	71.402	72.830	62.346	220,262
2023-03-29	70.433	71.620	70.433	71.510	61.216	620,732
2023-03-28	70.230	70.920	69.020	69.230	59.264	693,371

← NewerPage 15 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.