Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	59.700	60.060	59.260	59.790	51.183	99,548
2022-12-29	59.410	60.080	59.140	59.980	51.346	88,497
2022-12-28	59.910	60.040	59.100	59.190	50.670	183,453
2022-12-23	59.660	60.020	59.480	59.570	50.995	86,709
2022-12-22	60.230	60.520	59.640	59.810	51.200	453,554
2022-12-21	59.070	60.280	59.020	60.170	51.509	1,236,751
2022-12-20	58.710	59.060	58.460	58.540	50.113	247,080
2022-12-19	59.360	59.760	59.200	59.380	50.832	299,672
2022-12-16	60.140	60.280	59.180	59.380	50.832	289,101
2022-12-15	61.300	61.500	60.000	60.050	51.406	420,218
2022-12-14	61.530	61.952	61.420	61.710	52.827	192,243
2022-12-13	60.860	62.380	60.420	61.580	52.716	840,591
2022-12-12	60.960	60.960	60.340	60.670	51.937	206,414
2022-12-09	60.500	61.240	60.200	61.220	52.407	1,424,513
2022-12-08	61.510	61.580	60.588	60.660	51.928	465,374
2022-12-07	62.000	62.240	61.300	61.560	52.698	269,623
2022-12-06	61.830	62.380	61.620	61.710	52.827	690,865
2022-12-05	63.090	63.266	61.940	62.140	53.195	319,205
2022-12-02	63.780	63.880	62.980	63.250	54.145	4,393,850
2022-12-01	62.500	63.660	62.300	63.550	54.402	581,565
2022-11-30	62.900	63.320	62.040	62.410	53.426	2,175,546
2022-11-29	63.480	63.480	62.840	62.840	53.794	133,537
2022-11-28	63.260	63.740	63.080	63.390	54.265	105,075
2022-11-25	63.490	63.620	63.320	63.470	54.333	100,454
2022-11-24	63.130	63.620	63.100	63.520	54.376	89,491
2022-11-23	63.530	63.720	63.000	63.150	54.060	367,856
2022-11-22	62.520	63.660	62.160	63.510	54.368	140,025
2022-11-21	61.890	62.540	61.820	62.430	53.443	109,111
2022-11-18	61.805	62.820	61.805	62.240	53.281	101,377
2022-11-17	61.260	61.860	60.660	61.730	52.844	293,326
2022-11-16	62.210	62.400	61.360	61.530	52.673	338,353
2022-11-15	62.820	63.280	62.387	62.670	53.649	641,161
2022-11-14	62.940	63.500	62.720	62.890	53.837	221,866
2022-11-11	62.660	63.600	62.660	63.310	54.197	242,125
2022-11-10	60.980	62.920	60.640	62.510	53.512	610,228
2022-11-09	59.860	61.210	59.860	61.210	52.399	298,954
2022-11-08	58.630	60.720	58.400	60.580	51.859	289,759
2022-11-07	57.870	59.049	57.580	58.950	50.464	191,656
2022-11-04	57.110	58.200	56.740	57.790	49.471	294,832
2022-11-03	56.370	56.820	56.280	56.740	48.572	154,081
2022-11-02	57.950	57.960	56.829	56.900	48.709	229,072
2022-11-01	57.050	58.040	56.804	57.510	49.231	265,253
2022-10-31	56.000	56.970	55.980	56.970	48.769	282,282
2022-10-28	56.040	56.290	55.280	56.290	48.187	222,668
2022-10-27	57.380	57.540	56.480	56.710	48.547	408,701
2022-10-26	57.090	58.560	56.900	57.150	48.923	613,124
2022-10-25	57.920	58.780	57.920	58.710	50.259	149,303
2022-10-24	56.920	58.340	56.880	58.230	49.848	163,966
2022-10-21	56.560	57.300	56.320	57.100	48.880	221,562
2022-10-20	56.690	57.240	56.380	57.110	48.889	151,834
2022-10-19	56.750	58.560	56.700	57.570	49.283	184,108
2022-10-18	56.220	58.040	56.220	56.860	48.675	272,536
2022-10-17	54.000	55.500	53.600	55.480	47.494	527,391
2022-10-14	54.000	54.540	53.340	53.770	46.030	222,074
2022-10-13	52.350	53.540	51.900	53.420	45.730	358,229
2022-10-12	52.440	52.580	51.820	52.320	44.789	508,957
2022-10-11	52.555	52.780	51.500	52.730	45.140	209,629
2022-10-10	51.680	52.820	51.520	52.560	44.994	144,571
2022-10-07	52.515	52.800	51.800	52.080	44.583	156,531
2022-10-06	52.840	52.920	52.360	52.790	45.191	515,602

← NewerPage 17 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.