JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.080	20.080	18.800	18.980	17.677	148,944
2024-06-12	20.040	20.380	19.800	20.080	18.701	139,678
2024-06-11	19.850	20.720	19.370	20.020	18.646	169,118
2024-06-10	21.040	21.040	20.760	20.840	19.409	83,646
2024-06-07	21.480	21.480	21.180	21.320	19.856	49,089
2024-06-06	21.540	21.620	21.300	21.480	20.005	61,399
2024-06-05	22.000	22.000	21.400	21.500	20.024	121,299
2024-06-04	21.740	22.040	21.700	21.920	20.415	100,676
2024-06-03	21.860	21.900	21.660	21.660	20.173	72,352
2024-05-31	21.500	21.800	21.480	21.800	20.303	190,777
2024-05-30	20.820	21.560	20.720	21.480	20.005	108,209
2024-05-29	20.760	21.000	20.400	20.840	19.409	133,335
2024-05-28	20.980	21.140	20.860	20.960	19.521	61,268
2024-05-27	21.100	21.180	20.940	20.960	19.521	40,942
2024-05-24	21.060	21.160	20.940	21.120	19.670	60,871
2024-05-23	21.180	21.280	21.100	21.120	19.670	39,793
2024-05-22	21.440	21.480	21.200	21.200	19.745	50,400
2024-05-21	21.800	21.820	21.380	21.540	20.061	47,803
2024-05-20	21.520	21.820	21.520	21.820	20.322	29,278
2024-05-17	21.040	21.580	21.000	21.560	20.080	90,893
2024-05-16	20.520	21.420	20.240	21.040	19.596	184,136
2024-05-15	21.420	21.640	21.260	21.320	19.856	97,537
2024-05-14	21.720	21.860	21.320	21.360	19.894	152,365
2024-05-13	22.100	22.360	21.720	21.780	20.285	91,249
2024-05-10	21.580	22.040	21.580	22.040	20.527	127,725
2024-05-09	21.520	21.720	21.440	21.480	20.005	81,373
2024-05-08	21.440	21.660	21.420	21.460	19.987	105,743
2024-05-07	21.600	22.000	21.180	21.400	19.931	143,487
2024-05-06	21.740	22.020	21.420	21.460	19.987	98,415
2024-05-03	21.280	22.220	21.140	21.620	20.136	398,348
2024-05-02	19.740	20.020	19.510	19.670	18.320	173,587
2024-04-30	19.860	19.990	19.620	19.620	18.273	76,590
2024-04-29	19.600	19.880	19.510	19.880	18.515	57,695
2024-04-26	19.540	19.650	19.390	19.560	18.217	66,137
2024-04-25	19.420	19.620	19.370	19.450	18.115	51,939
2024-04-24	19.640	19.700	19.410	19.440	18.105	83,928
2024-04-23	19.300	19.800	19.300	19.640	18.292	99,282
2024-04-22	18.960	19.410	18.960	19.310	17.984	72,970
2024-04-19	18.900	19.100	18.860	18.950	17.649	86,315
2024-04-18	18.760	19.100	18.740	19.070	17.761	70,016
2024-04-17	18.520	19.200	18.510	18.770	17.481	109,369
2024-04-16	18.380	18.590	18.190	18.590	17.314	115,737
2024-04-15	18.500	18.690	18.480	18.530	17.258	60,382
2024-04-12	18.800	18.950	18.510	18.510	17.239	85,857
2024-04-11	18.460	18.720	18.460	18.660	17.379	57,799
2024-04-10	18.240	18.570	18.240	18.560	17.286	119,545
2024-04-09	18.000	18.420	17.960	18.150	16.904	127,674
2024-04-08	18.250	18.390	18.020	18.020	16.783	114,698
2024-04-05	17.960	18.270	17.830	18.270	17.016	133,149
2024-04-04	18.890	19.000	18.110	18.110	16.867	189,744
2024-04-03	18.310	19.000	18.240	18.940	17.640	131,256
2024-04-02	18.040	18.460	17.970	18.350	17.090	133,015
2024-03-28	17.600	18.000	17.540	18.000	16.764	121,020
2024-03-27	17.400	17.640	17.400	17.580	16.373	51,173
2024-03-26	17.410	17.510	17.280	17.410	16.215	49,203
2024-03-25	17.540	17.550	17.400	17.510	16.308	44,028
2024-03-22	17.280	17.630	17.280	17.580	16.373	82,244
2024-03-21	17.420	17.460	17.170	17.340	16.150	93,868
2024-03-20	17.220	17.220	17.070	17.100	15.926	46,380
2024-03-19	17.070	17.240	17.040	17.220	16.038	114,848

← NewerPage 11 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.