Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	43.600	43.780	43.060	43.520	37.255	240,088
2022-07-08	43.010	44.290	43.010	44.270	37.897	182,496
2022-07-07	42.905	43.680	42.790	43.120	36.913	196,669
2022-07-06	41.840	43.350	41.840	43.060	36.862	188,856
2022-07-05	43.170	43.170	41.160	41.655	35.659	354,870
2022-07-04	44.630	44.800	43.450	43.605	37.328	116,337
2022-07-01	46.460	47.105	46.090	46.570	38.094	127,659
2022-06-30	46.640	46.910	45.820	46.875	38.344	277,192
2022-06-29	46.690	46.880	46.170	46.260	37.841	328,994
2022-06-28	47.000	47.630	46.710	46.910	38.372	158,583
2022-06-27	46.715	47.320	46.390	46.915	38.376	487,029
2022-06-24	45.905	46.610	45.130	46.540	38.070	1,212,830
2022-06-23	46.755	46.840	44.980	45.110	36.900	1,478,512
2022-06-22	47.240	47.240	46.360	47.030	38.471	206,877
2022-06-21	47.100	48.330	47.100	47.505	38.859	185,437
2022-06-20	45.705	47.250	45.690	47.235	38.638	2,394,195
2022-06-17	45.345	45.910	44.740	45.700	37.383	187,908
2022-06-16	46.600	46.600	44.960	45.260	37.023	260,659
2022-06-15	46.210	47.060	46.210	46.760	38.250	1,635,665
2022-06-14	46.000	46.880	45.710	45.985	37.616	782,546
2022-06-13	46.570	46.570	45.700	46.190	37.783	692,919
2022-06-10	49.060	49.060	47.210	47.260	38.659	618,973
2022-06-09	50.080	50.080	49.150	49.375	40.389	691,561
2022-06-08	50.960	50.960	49.600	49.900	40.818	535,009
2022-06-07	51.570	51.800	50.880	51.060	41.767	689,699
2022-06-06	51.420	52.120	51.420	51.820	42.389	545,804
2022-06-01	51.130	52.140	51.020	51.340	41.996	1,008,531
2022-05-31	51.355	52.000	50.870	51.340	41.996	1,397,057
2022-05-30	52.720	52.720	51.980	52.160	42.667	124,883
2022-05-27	51.795	51.880	51.360	51.710	42.299	354,017
2022-05-26	50.800	51.600	50.620	51.480	42.111	239,801
2022-05-25	50.860	51.020	49.370	50.690	41.464	511,442
2022-05-24	52.900	53.620	50.400	50.600	41.391	1,539,007
2022-05-23	53.870	54.440	53.420	54.240	44.368	1,746,001
2022-05-20	54.560	55.440	54.560	54.600	44.663	185,491
2022-05-19	54.420	54.420	53.740	54.250	44.376	207,284
2022-05-18	56.000	56.340	54.940	55.030	45.014	367,600
2022-05-17	55.460	56.400	55.460	55.860	45.693	261,062
2022-05-16	54.840	55.620	54.620	55.120	45.088	135,040
2022-05-13	53.660	54.940	53.660	54.570	44.638	331,842
2022-05-12	53.220	53.540	52.340	53.340	43.632	157,416
2022-05-11	52.980	54.100	52.980	53.640	43.877	355,463
2022-05-10	53.510	53.720	52.940	53.150	43.477	125,164
2022-05-09	54.270	54.540	52.600	52.890	43.264	470,832
2022-05-06	56.820	56.820	54.560	54.900	44.908	325,510
2022-05-05	58.290	58.700	56.920	57.030	46.650	216,581
2022-05-04	57.480	58.080	57.480	57.940	47.395	301,558
2022-05-03	56.690	57.820	56.660	57.390	46.945	1,211,744
2022-04-29	57.498	58.380	57.498	57.570	47.092	1,225,825
2022-04-28	57.060	58.080	57.060	57.390	46.945	1,269,604
2022-04-27	57.240	57.580	56.520	56.850	46.503	544,194
2022-04-26	57.280	58.280	57.280	57.570	47.092	874,495
2022-04-25	56.920	57.880	56.500	57.130	46.732	162,840
2022-04-22	58.420	58.420	57.660	57.880	47.346	264,438
2022-04-21	57.600	59.380	57.360	58.760	48.066	1,499,577
2022-04-20	55.830	58.240	55.560	58.120	47.542	745,569
2022-04-19	54.920	55.880	54.920	55.830	45.669	346,040
2022-04-14	54.880	55.860	53.180	55.830	45.669	836,695
2022-04-13	54.180	55.500	54.180	54.630	44.687	1,316,345
2022-04-12	54.460	54.470	53.620	54.240	44.368	703,303

← NewerPage 19 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.