Publicis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 87.960 | 88.460 | 87.100 | 87.480 | 83.686 | 366,406 |
| 2025-11-12 | 86.300 | 89.240 | 85.260 | 87.720 | 83.915 | 759,221 |
| 2025-11-11 | 84.540 | 86.240 | 84.540 | 85.820 | 82.098 | 443,874 |
| 2025-11-10 | 85.320 | 85.900 | 84.300 | 84.300 | 80.644 | 449,741 |
| 2025-11-07 | 84.600 | 85.140 | 83.200 | 84.180 | 80.529 | 633,688 |
| 2025-11-06 | 85.160 | 86.840 | 83.800 | 84.260 | 80.605 | 623,082 |
| 2025-11-05 | 84.280 | 85.400 | 83.900 | 85.100 | 81.409 | 384,524 |
| 2025-11-04 | 84.700 | 84.960 | 83.500 | 84.960 | 81.275 | 405,254 |
| 2025-11-03 | 86.680 | 87.100 | 85.540 | 85.540 | 81.830 | 356,885 |
| 2025-10-31 | 86.180 | 86.800 | 84.580 | 86.800 | 83.035 | 562,302 |
| 2025-10-30 | 86.500 | 87.140 | 85.340 | 86.480 | 82.729 | 596,238 |
| 2025-10-29 | 88.140 | 88.180 | 86.080 | 87.340 | 83.552 | 666,809 |
| 2025-10-28 | 86.800 | 88.300 | 86.680 | 88.160 | 84.336 | 521,391 |
| 2025-10-27 | 86.920 | 87.580 | 86.600 | 86.900 | 83.131 | 540,997 |
| 2025-10-24 | 87.820 | 88.200 | 85.500 | 86.380 | 82.634 | 549,076 |
← NewerPage 5 of 5 · 255 trading days
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 | 2.4000 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.