Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	69.170	70.540	68.960	70.120	60.026	265,770
2023-03-24	71.430	71.440	67.580	68.710	58.819	475,564
2023-03-23	72.540	72.540	71.120	71.740	61.413	127,010
2023-03-22	72.900	73.260	72.380	72.750	62.278	135,418
2023-03-21	72.350	72.846	72.080	72.730	62.260	186,236
2023-03-20	69.620	72.100	68.580	71.690	61.370	339,035
2023-03-17	71.850	72.880	69.900	70.230	60.120	2,299,407
2023-03-16	72.000	72.740	70.620	72.470	62.038	321,585
2023-03-15	73.620	73.620	70.780	72.020	61.653	355,685
2023-03-14	72.250	73.940	72.040	73.650	63.048	290,485
2023-03-13	73.970	74.528	71.460	71.840	61.499	605,150
2023-03-10	75.010	75.020	73.940	74.500	63.776	988,345
2023-03-09	76.770	76.840	75.540	76.010	65.068	265,817
2023-03-08	76.580	77.220	76.520	77.090	65.993	302,727
2023-03-07	77.240	77.800	76.640	77.360	66.224	303,630
2023-03-06	77.490	77.900	77.120	77.310	66.181	250,716
2023-03-03	76.630	77.660	76.600	77.640	66.464	216,322
2023-03-02	76.000	76.700	74.980	76.490	65.479	1,343,520
2023-03-01	75.420	76.760	75.420	76.290	65.308	127,985
2023-02-28	75.900	75.900	75.220	75.460	64.597	381,527
2023-02-27	75.280	75.940	75.280	75.750	64.846	233,539
2023-02-24	75.640	76.360	75.100	75.390	64.538	232,342
2023-02-23	75.560	76.760	75.560	75.870	64.948	758,837
2023-02-22	75.410	76.140	74.779	75.510	64.640	292,354
2023-02-21	74.960	75.650	74.380	75.430	64.572	256,940
2023-02-20	75.490	75.920	75.080	75.110	64.298	379,162
2023-02-17	75.110	75.820	74.460	75.590	64.709	239,970
2023-02-16	75.320	76.540	75.060	75.540	64.666	1,764,108
2023-02-15	74.760	75.820	74.760	75.810	64.897	855,178
2023-02-14	74.453	75.460	74.453	75.170	64.349	181,987
2023-02-13	73.920	74.340	73.920	74.180	63.502	662,710
2023-02-10	74.100	74.660	73.160	73.750	63.134	228,595
2023-02-09	74.560	75.660	74.560	74.950	64.161	325,088
2023-02-08	73.300	74.660	73.260	74.230	63.545	1,019,377
2023-02-07	72.340	73.680	72.340	73.450	62.877	281,096
2023-02-06	73.850	74.280	72.600	73.050	62.534	421,227
2023-02-03	70.480	75.020	70.480	74.530	63.801	613,675
2023-02-02	69.000	71.900	69.000	71.090	60.857	937,868
2023-02-01	64.880	66.547	64.700	66.450	56.884	336,482
2023-01-31	65.130	65.440	64.480	64.790	55.463	379,980
2023-01-30	64.250	65.180	64.180	65.050	55.686	166,660
2023-01-27	64.580	64.780	64.160	64.530	55.241	962,527
2023-01-26	63.550	64.540	63.500	64.410	55.138	260,030
2023-01-25	63.810	64.280	63.320	63.480	54.342	121,063
2023-01-24	62.540	64.080	62.460	63.960	54.753	250,300
2023-01-23	62.040	62.540	61.820	62.510	53.512	1,999,299
2023-01-20	62.080	62.180	61.140	62.080	53.144	1,933,119
2023-01-19	61.930	62.760	61.620	61.820	52.921	247,630
2023-01-18	62.860	62.860	62.100	62.100	53.161	421,914
2023-01-17	63.540	63.540	62.060	62.530	53.529	178,884
2023-01-16	62.840	63.520	62.680	63.370	54.248	135,034
2023-01-13	62.140	62.900	62.140	62.500	53.503	408,417
2023-01-12	61.340	62.300	61.300	62.180	53.229	145,697
2023-01-11	61.450	61.760	60.900	61.060	52.270	897,733
2023-01-10	61.490	61.646	60.880	61.260	52.442	181,112
2023-01-09	62.140	62.360	61.680	61.980	53.058	1,976,567
2023-01-06	61.760	62.160	61.500	62.010	53.084	106,174
2023-01-05	61.780	61.780	61.180	61.470	52.621	144,860
2023-01-04	60.440	61.940	60.440	61.900	52.989	205,761
2023-01-03	59.560	60.660	59.560	60.440	51.740	274,763

← NewerPage 16 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.