Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	52.140	53.205	52.140	52.560	44.994	367,965
2022-10-04	50.135	52.010	48.703	51.510	44.095	332,809
2022-10-03	48.995	49.500	47.930	49.315	42.216	552,056
2022-09-30	47.375	48.970	47.200	48.935	41.891	124,280
2022-09-29	48.670	48.720	46.650	47.105	40.324	319,195
2022-09-28	48.175	48.740	47.140	48.735	41.720	125,826
2022-09-27	49.530	50.020	48.525	48.525	41.540	124,538
2022-09-26	48.705	49.470	48.580	49.105	42.036	199,952
2022-09-23	49.620	49.723	48.480	48.780	41.758	218,702
2022-09-22	49.985	50.220	49.380	49.595	42.456	677,752
2022-09-21	49.830	50.700	49.570	50.570	43.290	130,544
2022-09-20	51.130	51.680	50.240	50.390	43.136	605,117
2022-09-16	52.320	52.320	51.640	51.910	44.438	325,635
2022-09-15	51.960	53.180	51.960	52.840	45.234	170,459
2022-09-14	52.980	53.040	51.820	52.110	44.609	166,183
2022-09-13	53.129	54.840	53.129	53.290	45.619	288,164
2022-09-12	51.639	53.220	51.639	53.200	45.542	987,519
2022-09-09	50.700	51.880	50.700	51.650	44.215	837,419
2022-09-08	50.160	51.100	50.160	50.650	43.359	123,763
2022-09-07	49.245	50.130	49.180	50.130	42.914	148,218
2022-09-06	48.745	50.040	48.740	49.795	42.627	504,838
2022-09-05	48.840	48.840	48.270	48.625	41.625	589,429
2022-09-02	48.325	49.480	48.150	49.445	42.327	156,429
2022-09-01	48.757	48.757	47.880	48.020	41.108	119,797
2022-08-31	48.900	49.910	48.620	48.885	41.848	158,329
2022-08-30	49.105	49.610	48.940	49.155	42.079	224,903
2022-08-26	49.505	50.040	49.310	49.345	42.242	252,401
2022-08-25	49.375	49.420	48.860	49.205	42.122	1,995,124
2022-08-24	49.030	49.190	48.380	49.090	42.023	86,808
2022-08-23	48.770	49.893	48.560	48.735	41.720	82,714
2022-08-22	50.480	50.480	48.870	49.035	41.976	206,627
2022-08-19	50.915	51.100	50.340	50.800	43.487	152,445
2022-08-18	50.880	51.420	50.800	51.010	43.667	119,579
2022-08-17	51.950	52.120	50.920	51.010	43.667	153,335
2022-08-16	51.400	51.980	51.400	51.890	44.420	310,783
2022-08-15	50.955	51.355	50.580	51.160	43.796	104,126
2022-08-12	51.035	51.520	50.800	50.940	43.607	128,721
2022-08-11	50.840	51.320	50.840	50.930	43.599	105,640
2022-08-10	50.515	50.920	50.220	50.800	43.487	242,902
2022-08-09	50.350	51.000	50.140	50.490	43.222	379,120
2022-08-08	49.290	50.300	49.290	50.100	42.888	208,694
2022-08-05	51.060	51.060	49.120	49.270	42.178	222,249
2022-08-04	50.740	51.720	50.740	51.140	43.778	96,210
2022-08-03	50.215	50.880	49.910	50.830	43.513	123,776
2022-08-02	50.840	50.840	49.690	50.040	42.837	365,128
2022-08-01	52.305	52.320	50.900	51.200	43.830	864,993
2022-07-29	51.400	52.740	51.400	52.200	44.686	214,948
2022-07-28	50.705	51.267	50.580	50.890	43.564	155,177
2022-07-27	49.745	50.780	49.745	50.640	43.350	221,310
2022-07-26	49.570	50.180	49.570	49.690	42.537	232,197
2022-07-25	50.305	50.440	49.510	49.920	42.734	261,951
2022-07-22	49.795	50.480	47.606	50.190	42.965	452,347
2022-07-21	48.510	49.760	48.510	49.475	42.353	657,749
2022-07-20	47.450	47.850	46.700	47.205	40.410	413,533
2022-07-19	44.515	46.640	44.340	46.585	39.879	267,434
2022-07-18	44.450	44.970	44.320	44.430	38.034	152,626
2022-07-15	43.135	44.425	42.941	44.425	38.030	133,220
2022-07-14	43.905	44.060	42.870	43.090	36.887	234,888
2022-07-13	44.515	44.560	43.500	44.160	37.803	112,380
2022-07-12	43.620	44.790	43.330	44.560	38.146	272,824

← NewerPage 18 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.