Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	79.360	79.360	78.460	79.160	75.729	756,041
2026-04-27	78.000	78.980	77.520	78.520	75.117	288,576
2026-04-24	77.140	78.020	77.140	77.890	74.514	986,198
2026-04-23	77.950	78.300	76.180	77.910	74.533	540,847
2026-04-22	79.450	80.500	77.320	78.510	75.107	6,083
2026-04-21	78.480	79.070	78.380	78.670	75.260	1,411,473
2026-04-20	79.090	80.040	78.650	78.650	75.241	1,102,842
2026-04-17	80.370	82.000	80.340	80.400	76.915	942,397
2026-04-16	78.900	80.770	77.120	80.050	76.580	170,919
2026-04-15	76.920	78.810	76.060	78.810	75.394	1,862,211
2026-04-14	75.150	76.660	74.260	76.380	73.070	1,141,986
2026-04-13	73.760	74.520	73.300	74.520	71.290	1,083,244
2026-04-10	72.370	73.780	72.000	73.260	70.085	202,126
2026-04-09	74.860	74.860	71.520	71.580	68.478	28,174
2026-04-08	75.530	76.640	74.120	75.200	71.941	1,931,692
2026-04-07	73.430	75.340	73.040	73.130	69.960	6,334
2026-04-02	70.860	72.560	70.540	72.430	69.291	510,970
2026-04-01	70.860	72.460	70.860	71.470	68.372	48,793
2026-03-31	70.100	70.960	70.100	70.570	67.511	406,057
2026-03-30	68.840	70.150	68.760	70.150	67.110	26,000
2026-03-27	69.090	69.800	68.340	68.970	65.981	240,503
2026-03-26	70.210	71.200	69.220	69.830	66.803	563,800
2026-03-25	70.880	72.400	69.000	69.690	66.670	767,299
2026-03-24	70.940	71.840	69.380	70.370	67.320	570,587
2026-03-23	69.380	71.980	69.360	70.730	67.664	507,780
2026-03-20	71.090	71.920	70.400	70.510	67.454	228,485
2026-03-19	72.040	73.300	71.500	72.080	68.956	69,458
2026-03-18	74.610	74.720	71.980	72.130	69.004	327,506
2026-03-17	75.010	76.720	74.920	75.150	71.893	1,550,320
2026-03-16	75.430	75.740	74.580	75.450	72.180	330,928
2026-03-13	74.560	76.980	74.560	75.580	72.304	581,697
2026-03-12	74.960	76.000	74.160	74.400	71.175	891,698
2026-03-11	75.220	75.360	74.280	74.390	71.166	427,885
2026-03-10	76.620	76.620	74.520	74.910	71.663	978,815
2026-03-09	75.010	76.140	73.900	75.690	72.409	64,604
2026-03-06	76.860	76.860	75.140	75.340	72.075	148,969
2026-03-05	74.210	75.900	73.900	75.670	72.390	436,356
2026-03-04	73.410	74.220	72.960	73.950	70.745	142,412
2026-03-03	73.490	73.940	72.580	73.220	70.047	276,569
2026-03-02	75.000	75.000	73.340	74.290	71.070	820,931
2026-02-27	75.260	75.840	74.080	75.530	72.256	868,503
2026-02-26	73.070	75.480	72.100	74.960	71.711	70,854
2026-02-25	72.080	73.120	72.060	72.720	69.568	90,300
2026-02-24	71.410	73.580	71.040	72.860	69.702	52,047
2026-02-23	73.680	73.920	71.880	71.920	68.803	12,115
2026-02-20	73.280	74.580	73.200	74.050	70.841	23,409
2026-02-19	71.930	72.660	71.500	72.490	69.348	429,392
2026-02-18	70.670	71.780	70.200	71.620	68.516	303,231
2026-02-17	70.610	71.800	69.460	70.760	67.693	13,226
2026-02-16	73.110	73.120	71.040	71.150	68.066	399,761
2026-02-13	73.640	73.640	71.520	73.150	69.980	1,665,311
2026-02-12	74.160	74.160	72.020	72.100	68.975	330,576
2026-02-11	79.800	79.800	72.820	72.890	69.731	709,455
2026-02-10	80.290	81.220	79.780	80.040	76.571	15,424
2026-02-09	79.810	80.300	78.860	79.950	76.485	693,326
2026-02-06	78.000	79.800	76.340	78.650	75.241	481,354
2026-02-05	78.750	78.800	77.620	78.500	75.098	937,226
2026-02-04	77.030	77.580	74.660	76.950	73.615	781,020
2026-02-03	83.320	83.320	76.900	78.660	75.251	514,201
2026-02-02	84.440	86.570	84.180	86.570	82.818	22,602

← NewerPage 3 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.