Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	55.010	55.480	54.280	54.290	44.409	957,947
2022-04-08	54.520	55.300	54.520	55.210	45.162	1,961,671
2022-04-07	54.650	55.220	54.280	54.330	44.442	1,781,968
2022-04-06	54.860	56.160	54.180	54.640	44.695	834,158
2022-04-05	54.820	55.760	54.760	54.970	44.965	846,024
2022-04-04	54.740	55.480	54.740	55.430	45.342	186,574
2022-04-01	54.740	55.680	54.740	55.240	45.186	158,427
2022-03-31	57.030	57.120	54.960	55.270	45.211	304,061
2022-03-30	57.720	57.740	56.720	56.920	46.561	217,375
2022-03-29	56.940	58.840	56.940	57.590	47.109	248,364
2022-03-28	56.600	57.780	56.600	56.660	46.348	120,893
2022-03-25	55.300	56.580	54.840	56.430	46.160	244,472
2022-03-24	56.230	56.420	54.640	55.370	45.293	535,191
2022-03-23	58.370	58.580	56.094	56.440	46.168	694,813
2022-03-22	58.290	58.780	57.719	58.220	47.624	368,855
2022-03-21	57.700	58.620	57.540	58.440	47.804	273,568
2022-03-18	57.600	57.829	56.960	57.410	46.961	1,213,938
2022-03-17	57.280	58.620	57.020	57.630	47.141	1,172,386
2022-03-16	56.320	58.280	56.320	57.890	47.354	426,528
2022-03-15	53.600	55.486	53.340	55.210	45.162	545,432
2022-03-14	54.620	56.040	54.620	54.760	44.794	509,325
2022-03-11	53.680	57.120	53.680	55.340	45.268	895,956
2022-03-10	53.890	54.640	52.860	53.770	43.984	633,385
2022-03-09	50.620	54.000	50.620	53.660	43.894	641,357
2022-03-08	48.195	51.100	48.050	50.200	41.064	653,848
2022-03-07	50.135	50.860	47.260	49.585	40.560	393,842
2022-03-04	51.905	51.940	49.440	50.630	41.415	692,295
2022-03-03	56.330	56.330	52.680	52.770	43.166	786,765
2022-03-02	58.240	58.240	55.560	56.460	46.184	2,008,550
2022-03-01	59.810	60.160	58.154	58.620	47.951	594,238
2022-02-28	59.790	59.790	58.528	59.790	48.908	301,315
2022-02-25	59.300	60.020	58.680	59.910	49.006	824,813
2022-02-24	59.620	60.220	58.240	58.460	47.820	548,207
2022-02-23	61.130	62.500	61.000	61.840	50.585	304,261
2022-02-22	61.560	61.560	60.580	61.120	49.996	319,952
2022-02-21	62.580	63.060	61.100	61.470	50.282	495,500
2022-02-18	62.460	63.220	62.180	62.430	51.068	154,342
2022-02-17	63.550	63.580	62.240	62.470	51.100	273,127
2022-02-16	64.310	65.060	62.900	63.410	51.869	398,348
2022-02-15	62.966	64.720	62.966	64.430	52.704	192,321
2022-02-14	63.260	63.300	61.740	63.090	51.608	362,453
2022-02-11	65.680	66.420	64.460	64.460	52.728	294,483
2022-02-10	65.500	66.860	65.500	66.720	54.577	408,290
2022-02-09	65.500	65.500	64.160	65.450	53.538	643,694
2022-02-08	62.750	63.920	62.120	63.670	52.082	234,824
2022-02-07	63.340	64.240	62.080	62.590	51.199	580,735
2022-02-04	63.080	64.360	63.080	63.830	52.213	858,755
2022-02-03	61.700	63.240	61.260	61.380	50.209	555,651
2022-02-02	60.750	61.560	60.500	61.400	50.225	335,812
2022-02-01	59.980	60.420	59.980	60.230	49.268	194,087
2022-01-31	59.810	60.180	59.120	59.750	48.875	253,289
2022-01-28	58.540	59.940	58.420	59.890	48.990	322,735
2022-01-27	56.980	59.180	56.800	59.020	48.278	201,421
2022-01-26	57.700	59.400	57.600	59.040	48.295	949,858
2022-01-25	59.020	59.020	56.840	57.390	46.945	221,100
2022-01-24	60.230	60.240	56.920	56.990	46.618	2,098,288
2022-01-21	60.680	60.680	59.800	60.410	49.415	502,834
2022-01-20	60.880	61.300	60.440	61.080	49.963	96,710
2022-01-19	60.840	61.840	60.260	60.530	49.513	175,365
2022-01-18	61.490	61.520	60.880	61.020	49.914	104,673

← NewerPage 20 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.