JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	18.580	19.110	18.580	18.820	17.528	111,962
2024-09-04	18.380	18.620	18.320	18.590	17.314	75,167
2024-09-03	18.460	18.800	18.440	18.500	17.230	73,950
2024-09-02	18.680	18.680	18.320	18.360	17.100	57,610
2024-08-30	18.520	18.720	18.480	18.670	17.388	124,555
2024-08-29	18.690	18.840	18.500	18.500	17.230	56,318
2024-08-28	18.940	18.960	18.690	18.690	17.407	52,623
2024-08-27	18.980	19.060	18.880	18.940	17.640	50,305
2024-08-26	18.920	19.060	18.750	18.980	17.677	40,899
2024-08-23	18.620	19.020	18.620	18.910	17.612	68,524
2024-08-22	18.760	18.920	18.620	18.620	17.342	98,315
2024-08-21	18.680	18.870	18.580	18.780	17.491	55,529
2024-08-20	18.720	18.800	18.520	18.700	17.416	69,131
2024-08-19	18.460	18.700	18.420	18.650	17.370	59,114
2024-08-16	18.580	18.740	18.400	18.450	17.183	63,016
2024-08-15	18.290	18.620	18.170	18.570	17.295	49,982
2024-08-14	18.240	18.390	18.160	18.300	17.044	47,426
2024-08-13	18.040	18.360	18.040	18.200	16.951	138,323
2024-08-12	18.140	18.200	17.920	18.000	16.764	66,508
2024-08-09	17.980	18.640	17.820	18.090	16.848	131,799
2024-08-08	18.120	18.140	17.800	17.800	16.578	170,275
2024-08-07	18.200	18.200	17.920	18.110	16.867	102,744
2024-08-06	17.760	18.320	17.530	18.110	16.867	136,176
2024-08-05	17.670	17.920	17.020	17.650	16.438	227,424
2024-08-02	19.240	19.390	18.720	18.820	17.528	193,116
2024-08-01	19.280	19.570	18.780	19.340	18.012	124,030
2024-07-31	19.460	19.640	19.180	19.260	17.938	108,433
2024-07-30	19.340	19.560	19.240	19.500	18.161	57,924
2024-07-29	19.160	19.340	19.000	19.340	18.012	105,779
2024-07-26	18.820	19.200	18.420	18.960	17.658	104,666
2024-07-25	20.460	20.460	18.600	18.730	17.444	206,817
2024-07-24	20.100	20.600	20.100	20.300	18.906	75,637
2024-07-23	20.560	20.560	20.000	20.180	18.795	80,467
2024-07-22	20.420	20.620	20.380	20.520	19.111	67,035
2024-07-19	20.340	20.420	20.120	20.420	19.018	70,238
2024-07-18	20.340	20.720	20.280	20.340	18.944	80,302
2024-07-17	20.340	20.460	20.200	20.360	18.962	50,248
2024-07-16	20.100	20.380	20.040	20.360	18.962	92,272
2024-07-15	20.100	20.140	19.850	20.100	18.720	54,588
2024-07-12	20.140	20.240	20.020	20.100	18.720	49,116
2024-07-11	20.300	20.460	19.980	20.120	18.739	86,369
2024-07-10	20.300	20.520	20.200	20.300	18.906	64,228
2024-07-09	20.260	20.560	20.220	20.300	18.906	74,411
2024-07-08	19.760	20.280	19.680	20.240	18.851	114,818
2024-07-05	19.680	19.940	19.560	19.790	18.431	130,036
2024-07-04	19.380	19.780	19.380	19.650	18.301	58,764
2024-07-03	18.850	19.410	18.800	19.400	18.068	124,220
2024-07-02	18.440	18.840	18.340	18.790	17.500	134,510
2024-07-01	18.940	19.240	18.640	18.640	17.360	86,157
2024-06-28	18.890	18.890	18.270	18.370	17.109	95,171
2024-06-27	19.540	19.590	18.450	18.600	17.323	98,814
2024-06-26	19.360	19.570	19.340	19.570	18.227	107,657
2024-06-25	19.590	19.590	19.160	19.330	18.003	89,587
2024-06-24	19.190	19.600	19.040	19.590	18.245	84,376
2024-06-21	19.350	19.480	19.130	19.130	17.817	113,349
2024-06-20	18.950	19.420	18.950	19.340	18.012	85,545
2024-06-19	18.880	19.070	18.790	18.950	17.649	69,907
2024-06-18	19.120	19.210	18.860	18.860	17.565	55,189
2024-06-17	18.930	19.330	18.740	18.900	17.603	150,255
2024-06-14	19.040	19.510	18.780	19.050	17.742	249,274

← NewerPage 10 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.