Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	95.050	95.880	94.560	95.820	88.216	25,726
2025-05-16	96.435	96.440	94.920	95.210	87.655	49,317
2025-05-15	95.340	96.060	95.060	95.620	88.032	49,649
2025-05-14	95.955	96.880	95.820	96.140	88.511	99,275
2025-05-13	95.480	97.500	95.480	96.540	88.879	676,662
2025-05-12	92.840	96.500	92.840	95.790	88.189	132,070
2025-05-09	91.120	92.180	91.120	91.940	84.644	19,478
2025-05-08	90.730	92.080	90.500	91.000	83.779	38,754
2025-05-07	90.920	90.920	90.140	90.820	83.613	41,190
2025-05-06	91.360	92.120	90.380	91.080	83.852	44,202
2025-05-02	90.120	91.440	90.020	91.370	84.119	43,746
2025-05-01	88.860	88.860	88.860	88.860	81.808	0
2025-04-30	89.260	90.060	88.040	88.860	81.808	180,279
2025-04-29	89.050	89.980	88.790	88.790	81.744	385,030
2025-04-28	88.610	89.260	88.120	88.890	81.836	454,793
2025-04-25	89.300	89.580	88.300	89.090	82.020	298,429
2025-04-24	86.500	87.280	86.100	87.230	80.308	2,317
2025-04-23	86.120	87.680	86.120	86.710	79.829	58,931
2025-04-22	84.000	85.210	83.940	85.210	78.448	386,024
2025-04-17	83.780	85.580	83.320	85.180	78.421	11,250
2025-04-16	84.650	86.320	83.340	84.280	77.592	22,372
2025-04-15	86.210	88.040	84.820	87.680	80.722	398,974
2025-04-14	83.340	84.700	83.220	84.070	77.399	635,433
2025-04-11	83.410	83.980	80.840	81.750	75.263	432,957
2025-04-10	85.860	85.860	82.080	83.100	76.506	511,388
2025-04-09	75.900	77.420	75.900	76.740	70.650	239,288
2025-04-08	77.930	79.800	76.160	78.800	72.547	107,831
2025-04-07	75.010	82.000	74.260	77.050	70.936	394,329
2025-04-04	83.050	83.440	78.760	80.740	74.333	212,727
2025-04-03	85.870	86.570	83.920	84.210	77.527	51,313
2025-04-02	86.840	87.800	86.440	87.070	80.161	132,392
2025-04-01	86.730	88.080	85.900	86.830	79.940	58,596
2025-03-31	88.940	88.940	86.360	86.710	79.829	62,674
2025-03-28	90.100	90.840	89.560	90.060	82.913	37,859
2025-03-27	91.070	91.240	90.040	90.210	83.051	50,210
2025-03-26	93.680	93.720	91.740	91.970	84.672	67,189
2025-03-25	92.060	92.960	92.020	92.930	85.555	52,586
2025-03-24	92.370	93.640	89.920	91.540	84.276	155,351
2025-03-21	92.060	92.064	90.420	91.840	84.552	117,487
2025-03-20	92.690	93.020	91.980	92.310	84.985	113,544
2025-03-19	91.570	92.720	91.340	92.550	85.206	1,077,126
2025-03-18	92.270	93.180	91.480	91.840	84.552	147,599
2025-03-17	91.620	92.340	91.500	92.250	84.929	727,317
2025-03-14	89.810	91.760	89.540	91.210	83.972	507,198
2025-03-13	91.970	92.280	90.000	90.240	83.079	88,764
2025-03-12	93.410	93.660	91.570	92.720	85.362	267,661
2025-03-11	94.540	95.040	91.760	93.090	85.703	71,701
2025-03-10	95.680	95.680	94.000	94.550	87.047	992,420
2025-03-07	92.800	94.820	92.100	94.560	87.056	188,714
2025-03-06	92.980	93.540	90.820	92.740	85.381	270,681
2025-03-05	92.650	93.160	91.580	92.330	85.003	194,420
2025-03-04	94.900	95.120	90.340	90.440	83.263	128,088
2025-03-03	95.380	96.360	95.380	95.920	88.308	147,897
2025-02-28	96.535	96.920	94.940	95.220	87.664	106,983
2025-02-27	100.00	100.00	96.980	97.220	89.505	65,327
2025-02-26	101.69	102.15	100.78	101.93	93.837	192,186
2025-02-25	103.20	103.20	100.60	100.87	92.865	703,932
2025-02-24	102.74	103.75	102.25	103.48	95.264	28,029
2025-02-21	103.59	103.70	102.30	102.55	94.412	29,055
2025-02-20	105.58	105.78	102.00	102.20	94.090	131,434

← NewerPage 7 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.