Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	105.78	106.70	105.30	105.70	97.312	106,933
2025-02-18	105.93	106.25	105.58	105.83	97.427	43,823
2025-02-17	105.24	106.19	105.10	106.10	97.680	78,013
2025-02-14	104.93	105.80	104.30	105.33	96.967	164,889
2025-02-13	105.73	107.30	104.65	104.83	96.507	226,941
2025-02-12	105.60	107.05	105.60	105.73	97.335	324,298
2025-02-11	105.93	106.10	104.95	105.78	97.381	271,279
2025-02-10	106.83	107.35	105.60	105.68	97.289	955,807
2025-02-07	107.95	107.95	106.45	107.08	98.578	162,655
2025-02-06	107.60	109.20	107.60	108.00	99.430	187,439
2025-02-05	104.45	108.50	104.45	106.98	98.486	110,767
2025-02-04	101.73	105.20	99.880	105.10	96.760	249,974
2025-02-03	100.95	102.60	100.95	102.55	94.412	479,537
2025-01-31	103.01	103.05	102.00	102.68	94.527	95,493
2025-01-30	101.73	102.90	101.25	102.65	94.504	26,309
2025-01-29	101.20	102.05	101.05	101.18	93.146	64,487
2025-01-28	101.05	102.40	100.85	100.95	92.939	632,811
2025-01-27	99.675	101.55	98.780	101.18	93.146	440,631
2025-01-24	100.44	100.85	99.200	100.03	92.087	32,708
2025-01-23	99.585	100.20	98.940	99.980	92.046	14,516
2025-01-22	100.54	101.30	99.790	100.02	92.078	60,607
2025-01-21	100.10	100.65	99.800	100.17	92.221	32,021
2025-01-20	99.830	100.80	99.720	100.45	92.479	13,682
2025-01-17	98.145	100.10	98.000	99.635	91.728	365,505
2025-01-16	97.920	98.100	97.160	97.390	89.662	241,418
2025-01-15	97.775	98.620	97.380	98.110	90.324	330,509
2025-01-14	99.395	99.440	97.500	98.020	90.242	207,163
2025-01-13	99.880	99.880	98.040	98.360	90.555	224,345
2025-01-10	99.220	101.25	99.220	100.35	92.387	241,712
2025-01-09	98.860	101.05	98.860	99.580	91.678	29,125
2025-01-08	98.825	99.880	98.580	99.135	91.268	601,695
2025-01-07	100.00	100.05	99.040	99.180	91.310	39,556
2025-01-06	100.95	100.95	98.700	99.845	91.922	215,792
2025-01-03	103.05	103.16	100.30	100.47	92.497	643,674
2025-01-02	103.30	103.30	101.90	103.15	94.964	16,085
2024-12-31	101.73	103.00	101.50	102.50	94.366	7,980
2024-12-30	102.68	102.85	101.65	102.08	93.975	33,444
2024-12-27	102.54	103.10	102.40	102.83	94.665	18,437
2024-12-24	103.01	103.15	102.45	103.05	94.872	1,988
2024-12-23	103.01	103.40	102.10	102.83	94.665	17,806
2024-12-20	102.49	103.55	101.50	103.35	95.149	144,154
2024-12-19	103.15	103.80	102.40	103.23	95.034	93,617
2024-12-18	104.59	105.25	104.40	104.78	96.461	175,948
2024-12-17	105.88	106.00	104.23	104.25	95.977	410,636
2024-12-16	106.25	106.85	105.35	106.08	97.657	189,136
2024-12-13	106.40	107.60	106.15	106.33	97.888	86,076
2024-12-12	106.58	107.58	106.00	106.73	98.256	76,740
2024-12-11	105.01	107.60	103.85	106.60	98.141	53,453
2024-12-10	104.15	104.15	102.25	102.78	94.619	72,144
2024-12-09	106.00	107.00	104.80	105.40	97.036	234,506
2024-12-06	101.73	104.40	101.05	104.20	95.931	38,449
2024-12-05	100.59	101.35	100.40	101.03	93.008	109,724
2024-12-04	102.95	102.95	100.60	100.87	92.865	163,261
2024-12-03	102.64	103.50	102.50	102.95	94.780	29,045
2024-12-02	102.90	102.90	101.45	102.40	94.274	53,148
2024-11-29	101.59	103.00	101.50	102.88	94.711	29,048
2024-11-28	101.63	102.70	101.60	102.43	94.297	342,019
2024-11-27	101.69	101.85	100.75	101.38	93.330	113,022
2024-11-26	101.69	102.55	101.45	101.88	93.791	354,890
2024-11-25	103.07	103.65	102.05	102.33	94.205	151,662

← NewerPage 8 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.