Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	86.900	87.180	85.980	86.100	86.100	791
2026-07-22	86.400	87.840	85.000	86.210	86.210	1,035,341
2026-07-21	88.000	88.220	86.660	86.880	86.880	312,298
2026-07-20	87.700	88.960	87.700	88.800	88.800	389,516
2026-07-17	89.810	91.320	86.800	87.490	87.490	370,435
2026-07-16	90.000	92.140	89.080	90.750	90.750	1,635,316
2026-07-15	87.550	89.460	86.600	88.730	88.730	1,996,484
2026-07-14	87.360	89.280	85.240	87.220	87.220	1,701,364
2026-07-13	86.370	88.780	85.360	88.020	88.020	940,206
2026-07-10	86.000	87.640	85.440	87.520	87.520	12,735
2026-07-09	83.830	87.160	83.600	85.640	85.640	3,936,218
2026-07-08	87.560	87.560	84.580	85.310	85.310	98,620
2026-07-07	86.580	88.150	86.580	88.150	88.150	536,115
2026-07-06	86.000	87.860	85.820	86.460	86.460	3,662,978
2026-07-03	85.220	85.320	84.600	85.150	85.150	350,915
2026-07-02	84.500	84.860	84.160	84.560	84.560	22,712
2026-07-01	82.690	84.140	81.600	84.050	84.050	11,144
2026-06-30	88.500	88.500	85.800	86.460	82.710	1,304,572
2026-06-29	87.780	88.380	85.280	88.300	84.470	1,700,899
2026-06-26	86.370	87.720	85.960	86.680	82.923	3,581,813
2026-06-25	88.080	88.140	86.220	86.840	83.076	3,118,484
2026-06-24	88.440	88.440	85.760	88.130	84.310	4,151,975
2026-06-23	87.070	88.460	86.900	88.410	84.578	1,108,489
2026-06-22	89.780	89.960	87.860	88.060	84.243	4,920,615
2026-06-19	89.490	89.880	89.380	89.770	85.879	253,098
2026-06-18	91.300	92.940	88.480	88.930	85.076	19,258
2026-06-17	92.250	92.620	91.400	91.400	87.439	744,154
2026-06-16	89.910	92.260	89.800	92.190	88.194	197,457
2026-06-15	90.100	92.200	88.600	90.260	86.348	2,527,619
2026-06-12	88.690	89.910	88.360	89.910	86.013	144,371
2026-06-11	88.040	90.100	87.940	88.430	84.597	56,017
2026-06-10	89.170	89.260	87.880	88.620	84.779	39,952
2026-06-09	89.010	90.860	88.710	88.710	84.865	240,559
2026-06-08	86.400	89.180	85.840	88.140	84.320	727,193
2026-06-05	88.940	91.240	88.010	88.010	84.195	12,307
2026-06-04	85.010	89.220	84.980	88.560	84.722	2,692
2026-06-03	85.760	87.680	84.780	84.780	81.105	200,279
2026-06-02	86.940	88.140	84.340	84.770	81.096	1,427,685
2026-06-01	83.910	85.570	82.000	85.570	81.861	2,243
2026-05-29	82.840	84.400	82.840	84.150	80.503	560,445
2026-05-28	82.610	83.000	81.840	82.680	79.096	194,086
2026-05-27	82.940	84.440	81.080	82.870	79.278	323,419
2026-05-26	83.890	83.980	82.460	82.600	79.020	4,048
2026-05-22	83.490	84.120	83.230	83.270	79.661	270,388
2026-05-21	84.420	85.520	82.020	83.250	79.642	722,769
2026-05-20	83.490	85.260	81.920	82.990	79.393	2,223,198
2026-05-19	83.010	86.340	82.800	83.720	80.091	564,093
2026-05-18	77.360	81.740	75.960	81.290	77.767	725,401
2026-05-15	77.570	77.880	76.700	76.820	73.490	2,496,903
2026-05-14	77.110	77.620	76.500	77.460	74.103	129,244
2026-05-13	77.860	77.860	76.230	76.230	72.926	439,555
2026-05-12	77.890	78.340	76.900	77.410	74.055	717,726
2026-05-11	81.200	82.840	78.620	78.970	75.547	1,287,346
2026-05-08	81.100	82.080	81.100	81.500	77.968	639,304
2026-05-07	82.210	82.280	80.880	82.120	78.561	296,057
2026-05-06	81.010	82.480	79.800	81.890	78.341	290,766
2026-05-05	79.200	80.740	79.180	79.950	76.485	1,993,639
2026-05-01	79.230	79.230	79.230	79.230	75.796	0
2026-04-30	79.240	80.680	78.500	79.230	75.796	895,570
2026-04-29	78.600	79.180	78.600	79.010	75.586	941,671

← NewerPage 2 of 5 · 252 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.