Publicis Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 84.580 | 86.000 | 84.540 | 85.880 | 82.158 | 476,523 |
| 2025-11-10 | 85.300 | 85.820 | 84.300 | 84.760 | 81.086 | 36,667 |
| 2025-11-07 | 84.250 | 84.840 | 83.380 | 84.250 | 80.598 | 222,197 |
| 2025-11-06 | 85.320 | 86.660 | 83.840 | 83.880 | 80.244 | 199,722 |
| 2025-11-05 | 84.210 | 85.320 | 84.160 | 85.060 | 81.373 | 705,137 |
| 2025-11-04 | 84.540 | 84.960 | 83.560 | 84.800 | 81.125 | 69,946 |
| 2025-11-03 | 86.800 | 86.880 | 85.660 | 85.720 | 82.005 | 510,096 |
| 2025-10-31 | 86.290 | 86.800 | 84.680 | 86.630 | 82.875 | 2,493 |
| 2025-10-30 | 86.880 | 87.040 | 85.500 | 86.730 | 82.971 | 421,866 |
| 2025-10-29 | 88.000 | 88.140 | 86.260 | 86.930 | 83.162 | 303,673 |
| 2025-10-28 | 86.900 | 88.300 | 86.720 | 88.230 | 84.406 | 679,742 |
| 2025-10-27 | 87.380 | 87.380 | 86.680 | 87.240 | 83.459 | 343,765 |
| 2025-10-24 | 87.490 | 88.140 | 85.480 | 86.710 | 82.952 | 141,067 |
| 2025-10-23 | 86.630 | 87.720 | 86.180 | 87.720 | 83.918 | 3,114 |
← NewerPage 5 of 5 · 254 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 | 2.0700 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.