Publicis Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	100.91	102.55	100.20	102.55	94.412	53,403
2024-11-21	99.955	100.30	98.540	100.03	92.087	25,070
2024-11-20	99.865	99.880	98.740	99.145	91.277	13,883
2024-11-19	98.970	99.960	97.320	99.380	91.494	57,995
2024-11-18	97.810	99.540	97.460	99.235	91.360	171,297
2024-11-15	103.01	104.35	96.290	98.130	90.343	115,151
2024-11-14	102.35	103.90	101.55	103.88	95.632	51,996
2024-11-13	100.74	102.55	100.50	102.50	94.366	68,141
2024-11-12	102.78	102.85	100.63	100.70	92.704	38,045
2024-11-11	103.80	104.80	103.80	103.98	95.724	54,627
2024-11-08	104.15	104.15	102.85	103.13	94.941	21,454
2024-11-07	103.01	104.40	102.70	104.20	95.931	41,785
2024-11-06	102.75	105.33	102.75	102.95	94.780	33,884
2024-11-05	98.200	101.05	98.200	100.37	92.405	220,087
2024-11-04	97.675	98.520	97.540	98.090	90.306	17,426
2024-11-01	97.720	98.020	97.520	97.790	90.030	142,118
2024-10-31	98.290	98.740	96.720	97.620	89.873	80,155
2024-10-30	99.810	99.920	98.500	98.530	90.711	256,659
2024-10-29	102.15	102.70	100.60	100.73	92.732	295,615
2024-10-28	100.00	101.80	99.980	101.53	93.468	15,043
2024-10-25	99.810	100.05	99.080	99.635	91.728	142,127
2024-10-24	99.070	100.55	98.960	100.53	92.548	19,036
2024-10-23	99.005	100.35	98.933	99.145	91.277	17,915
2024-10-22	100.25	100.25	98.720	99.590	91.687	129,739
2024-10-21	101.01	101.75	100.10	100.27	92.313	127,475
2024-10-18	101.07	102.45	100.60	101.73	93.653	530,112
2024-10-17	99.485	101.51	96.880	101.23	93.192	298,871
2024-10-16	98.020	99.160	97.660	98.810	90.969	136,254
2024-10-15	99.005	99.460	98.260	98.520	90.702	492,913
2024-10-14	97.430	98.840	97.420	98.570	90.748	215,191
2024-10-11	97.640	97.960	97.360	97.580	89.836	22,986
2024-10-10	97.350	97.840	97.140	97.650	89.901	7,332
2024-10-09	96.780	97.540	96.720	97.510	89.772	27,378
2024-10-08	96.210	97.080	95.820	97.000	89.303	11,410
2024-10-07	96.670	97.220	96.500	96.560	88.897	14,664
2024-10-04	95.260	97.860	95.260	96.820	89.137	19,583
2024-10-03	97.040	97.040	94.840	94.960	87.424	106,457
2024-10-02	97.260	97.680	96.000	97.460	89.726	81,911
2024-10-01	98.580	98.940	96.880	97.110	89.404	55,912
2024-09-30	100.29	100.50	97.860	97.860	90.094	124,633
2024-09-27	101.49	102.05	100.80	101.13	93.100	9,462
2024-09-26	100.75	102.40	100.75	101.93	93.837	175,440
2024-09-25	98.400	100.40	98.400	100.07	92.129	46,911
2024-09-24	100.74	101.35	98.500	98.680	90.849	27,680
2024-09-23	99.575	100.75	98.840	100.07	92.129	139,206
2024-09-20	100.20	100.80	99.020	99.390	91.503	48,897
2024-09-19	98.080	100.25	98.080	99.590	91.687	42,501
2024-09-18	97.450	97.540	96.620	97.030	89.330	55,627
2024-09-17	97.015	98.100	97.000	97.590	89.846	41,544
2024-09-16	96.200	96.700	95.920	96.220	88.584	94,283
2024-09-13	95.685	96.940	95.450	96.670	88.999	166,464
2024-09-12	95.965	96.440	95.020	95.360	87.793	594,345
2024-09-11	94.650	95.240	94.300	94.780	87.259	128,555
2024-09-10	95.385	96.260	94.640	94.780	87.259	121,832
2024-09-09	95.485	96.280	95.360	95.620	88.032	17,132
2024-09-06	95.920	96.660	94.920	95.020	87.480	137,840
2024-09-05	95.720	96.720	95.380	96.220	88.584	248,650
2024-09-04	95.965	96.000	94.780	95.830	88.225	59,150
2024-09-03	98.520	98.520	96.700	96.900	89.210	88,533
2024-09-02	99.340	99.340	98.340	98.440	90.628	84,784

← NewerPage 9 of 22 · 1,265 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.