Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	61.140	62.580	61.140	61.830	50.577	208,673
2022-01-14	61.280	61.280	60.500	60.630	49.595	225,101
2022-01-13	61.050	62.220	60.880	61.630	50.413	739,257
2022-01-12	59.900	61.329	59.900	61.110	49.988	248,316
2022-01-11	60.300	60.300	59.420	59.600	48.753	155,386
2022-01-10	60.630	61.040	59.200	59.320	48.524	438,119
2022-01-07	60.800	61.100	60.340	60.750	49.693	100,042
2022-01-06	60.540	61.500	60.000	60.760	49.702	278,096
2022-01-05	59.780	60.600	59.780	60.470	49.464	204,645
2022-01-04	59.580	60.480	59.580	59.990	49.072	428,261
2021-12-31	59.640	59.640	59.100	59.170	48.401	10,151
2021-12-30	59.560	59.940	59.560	59.840	48.949	98,848
2021-12-29	59.280	59.840	59.280	59.400	48.589	101,817
2021-12-24	58.998	59.340	58.998	59.210	48.434	13,662
2021-12-23	57.840	58.560	57.840	58.510	47.861	81,756
2021-12-22	57.180	57.800	57.180	57.750	47.239	1,021,184
2021-12-21	56.520	57.180	56.520	57.070	46.683	116,092
2021-12-20	56.200	56.200	55.240	56.010	45.816	231,823
2021-12-17	56.900	57.440	56.580	56.830	46.487	716,883
2021-12-16	56.860	57.540	56.860	57.210	46.798	180,695
2021-12-15	57.260	57.260	56.514	56.640	46.331	196,931
2021-12-14	57.680	57.940	56.740	56.930	46.569	414,426
2021-12-13	57.760	58.760	57.760	57.790	47.272	217,936
2021-12-10	58.080	58.080	57.640	57.810	47.289	218,060
2021-12-09	58.560	58.736	57.860	58.090	47.518	208,549
2021-12-08	58.440	58.700	58.020	58.550	47.894	273,854
2021-12-07	58.200	59.080	58.200	58.610	47.943	181,105
2021-12-06	56.800	58.040	56.460	57.760	47.248	131,765
2021-12-03	57.360	57.880	56.800	56.830	46.487	130,884
2021-12-02	57.360	57.360	56.320	57.250	46.830	114,972
2021-12-01	57.720	58.400	57.500	57.830	47.305	340,087
2021-11-30	57.720	57.980	56.620	57.550	47.076	956,142
2021-11-29	57.740	59.040	57.740	58.170	47.583	178,615
2021-11-26	59.020	59.020	57.500	57.580	47.100	268,974
2021-11-25	60.000	60.560	60.000	60.510	49.497	134,473
2021-11-24	60.210	60.740	59.220	59.810	48.925	118,411
2021-11-23	60.730	61.040	59.820	60.290	49.317	158,413
2021-11-22	59.980	61.460	59.980	61.250	50.102	356,947
2021-11-19	60.310	60.480	59.400	59.990	49.072	169,857
2021-11-18	60.080	61.040	60.080	60.510	49.497	362,691
2021-11-17	59.810	60.280	59.520	60.270	49.301	517,270
2021-11-16	60.020	60.260	59.680	60.030	49.104	154,327
2021-11-15	59.720	60.240	59.520	59.870	48.974	111,704
2021-11-12	59.220	60.030	59.180	60.030	49.104	862,641
2021-11-11	58.780	59.240	58.780	59.210	48.434	143,352
2021-11-10	57.540	58.781	57.540	58.720	48.033	1,191,108
2021-11-09	57.530	58.040	57.280	57.470	47.010	135,716
2021-11-08	58.000	58.280	57.180	57.700	47.199	508,266
2021-11-05	57.410	58.360	57.400	57.940	47.395	82,460
2021-11-04	58.660	58.660	57.060	57.670	47.174	118,579
2021-11-03	58.370	58.940	57.940	58.250	47.648	1,084,613
2021-11-02	57.970	58.720	57.680	58.380	47.755	228,549
2021-11-01	57.830	58.380	57.820	58.070	47.501	63,223
2021-10-29	57.010	58.340	56.840	58.320	47.706	234,996
2021-10-28	56.940	57.740	56.600	57.040	46.659	114,737
2021-10-27	56.210	56.940	56.060	56.910	46.552	204,578
2021-10-26	56.720	56.720	56.020	56.460	46.184	628,340
2021-10-25	57.540	57.540	56.420	56.570	46.274	797,617
2021-10-22	58.080	58.220	57.380	57.450	46.994	128,513
2021-10-21	58.380	58.380	57.400	58.060	47.493	1,592,623

← NewerPage 21 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.