JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	25.400	26.060	25.320	25.860	25.860	213,028
2026-10-15	25.420	25.660	25.200	25.640	25.640	188,916
2026-10-14	24.940	25.180	24.620	24.680	24.680	110,792
2026-10-13	24.900	25.140	24.800	25.040	25.040	251,720
2026-10-12	24.760	24.860	24.340	24.780	24.780	160,681
2026-10-09	24.160	24.680	24.140	24.600	24.600	142,014
2026-10-08	24.120	24.260	23.780	23.940	23.940	244,071
2026-10-07	24.320	24.680	24.020	24.260	24.260	223,152
2026-10-06	24.460	24.760	24.240	24.460	24.460	275,753
2026-10-05	24.360	24.560	24.260	24.400	24.400	146,252
2026-10-02	24.700	25.020	24.380	24.460	24.460	128,819
2026-10-01	24.580	25.000	24.300	24.680	24.680	229,758
2026-09-30	24.980	24.980	24.520	24.640	24.640	183,196
2026-09-29	25.000	25.000	24.680	25.000	25.000	203,922
2026-09-28	24.900	25.400	24.880	25.000	25.000	142,176
2026-09-25	24.820	25.080	24.740	24.960	24.960	120,785
2026-09-24	24.940	25.100	24.640	24.640	24.640	143,648
2026-09-23	24.980	25.100	24.880	25.100	25.100	153,985
2026-09-22	24.820	25.220	24.760	25.100	25.100	160,971
2026-09-21	25.040	25.160	24.500	24.780	24.780	232,892
2026-09-18	24.660	25.260	24.380	25.260	25.260	791,172
2026-09-17	24.600	24.840	24.540	24.800	24.800	197,471
2026-09-16	24.440	24.460	24.180	24.380	24.380	107,334
2026-09-15	24.560	24.580	24.340	24.520	24.520	153,965
2026-09-14	24.420	24.760	24.300	24.540	24.540	183,667
2026-09-11	24.540	24.660	24.280	24.340	24.340	207,396
2026-09-10	24.040	24.460	23.980	24.460	24.460	130,053
2026-09-09	24.260	24.340	23.960	24.000	24.000	236,947
2026-09-08	23.660	23.700	23.500	23.540	23.540	80,262
2026-09-07	23.940	23.940	23.580	23.660	23.660	94,841
2026-09-04	24.220	24.500	23.980	24.020	24.020	116,248
2026-09-03	23.980	24.420	23.940	24.300	24.300	156,795
2026-09-02	24.000	24.040	23.760	23.960	23.960	137,847
2026-09-01	23.920	24.280	23.880	24.140	24.140	158,942
2026-08-31	23.960	24.160	23.540	23.560	23.560	325,869
2026-08-28	24.000	24.060	23.720	24.020	24.020	85,628
2026-08-27	24.040	24.080	23.760	23.920	23.920	88,790
2026-08-26	24.180	24.400	24.040	24.040	24.040	108,781
2026-08-25	24.060	24.340	23.980	24.120	24.120	141,270
2026-08-24	23.700	23.920	23.540	23.900	23.900	292,774
2026-08-21	23.560	23.680	23.300	23.660	23.660	199,369
2026-08-20	24.100	24.120	23.580	23.580	23.580	83,726
2026-08-19	24.060	24.080	23.800	24.080	24.080	97,280
2026-08-18	24.180	24.320	23.940	23.960	23.960	173,298
2026-08-17	24.120	24.400	24.020	24.140	24.140	145,778
2026-08-14	24.120	24.360	24.000	24.000	24.000	96,159
2026-08-13	24.160	24.220	23.840	24.000	24.000	165,961
2026-08-12	24.020	24.200	23.740	24.020	24.020	169,442
2026-08-11	23.840	24.140	23.460	23.900	23.900	248,593
2026-08-10	24.340	24.400	23.820	23.980	23.980	106,816
2026-08-07	24.680	24.680	24.260	24.480	24.480	166,473
2026-08-06	24.800	25.020	24.500	24.700	24.700	234,991
2026-08-05	24.840	25.040	24.640	24.680	24.680	190,555
2026-08-04	24.040	24.880	24.040	24.880	24.880	217,416
2026-08-03	22.780	24.260	22.700	24.260	24.260	343,383
2026-07-31	23.000	23.020	22.440	22.640	22.640	338,626
2026-07-30	22.700	23.680	22.700	22.960	22.960	406,304
2026-07-29	22.260	22.740	22.120	22.420	22.420	414,959
2026-07-28	21.780	22.080	21.760	22.080	22.080	235,972
2026-07-27	22.120	22.180	21.760	21.860	21.860	142,440

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.6500 EUR
2025-05-19	0.5500 EUR
2022-03-03	3.0000 EUR
2021-11-25	2.0000 EUR
2021-09-02	1.0000 EUR
2021-03-04	3.0000 EUR
2020-11-26	2.0000 EUR
2020-09-03	1.0000 EUR
2019-05-21	0.5800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.