JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	16.860	17.250	16.860	17.070	15.898	104,563
2024-03-15	16.760	16.990	16.650	16.840	15.684	263,288
2024-03-14	17.340	17.360	16.800	16.800	15.647	179,719
2024-03-13	17.660	17.680	17.310	17.310	16.122	126,790
2024-03-12	17.470	17.630	17.360	17.630	16.420	100,917
2024-03-11	17.740	17.750	17.400	17.450	16.252	77,411
2024-03-08	17.700	17.970	17.660	17.800	16.578	134,409
2024-03-07	18.330	18.710	17.210	17.700	16.485	389,435
2024-03-06	19.260	19.550	19.260	19.480	18.143	120,922
2024-03-05	19.180	19.370	19.110	19.280	17.956	65,404
2024-03-04	19.480	19.580	19.030	19.250	17.928	55,528
2024-03-01	19.170	19.560	19.110	19.470	18.133	71,182
2024-02-29	18.800	19.190	18.800	19.100	17.789	103,245
2024-02-28	19.900	19.900	18.710	18.800	17.509	145,806
2024-02-27	20.140	20.160	19.820	19.890	18.525	91,033
2024-02-26	19.890	19.940	19.160	19.740	18.385	104,772
2024-02-23	19.440	20.200	19.370	19.920	18.552	350,257
2024-02-22	19.010	19.140	18.930	18.930	17.630	86,137
2024-02-21	18.960	19.080	18.820	19.030	17.724	53,268
2024-02-20	19.000	19.040	18.740	18.990	17.686	101,561
2024-02-19	19.350	19.420	18.900	19.000	17.696	68,867
2024-02-16	19.300	19.340	19.020	19.340	18.012	117,460
2024-02-15	18.810	19.270	18.740	19.200	17.882	117,698
2024-02-14	18.480	18.750	18.480	18.740	17.453	53,540
2024-02-13	18.620	18.680	18.350	18.500	17.230	66,871
2024-02-12	18.640	18.940	18.590	18.640	17.360	64,356
2024-02-09	18.130	18.520	18.120	18.500	17.230	120,155
2024-02-08	18.400	18.480	18.130	18.130	16.885	108,195
2024-02-07	18.560	18.580	18.390	18.390	17.128	62,064
2024-02-06	18.720	18.720	18.310	18.560	17.286	46,966
2024-02-05	18.640	18.880	18.640	18.720	17.435	74,492
2024-02-02	19.050	19.160	18.620	18.680	17.398	54,948
2024-02-01	19.240	19.240	18.940	18.940	17.640	56,359
2024-01-31	19.180	19.400	19.020	19.270	17.947	183,987
2024-01-30	19.090	19.200	18.820	18.980	17.677	85,751
2024-01-29	18.860	19.100	18.690	19.010	17.705	80,770
2024-01-26	19.470	19.600	18.740	18.870	17.575	208,331
2024-01-25	17.840	18.240	17.770	18.000	16.764	83,653
2024-01-24	17.640	17.920	17.460	17.900	16.671	90,028
2024-01-23	17.180	17.750	17.180	17.560	16.354	149,361
2024-01-22	17.630	17.810	16.990	17.180	16.001	156,954
2024-01-19	18.070	18.200	17.860	18.160	16.913	91,104
2024-01-18	17.820	18.500	17.750	17.980	16.746	153,397
2024-01-17	17.700	17.700	16.930	17.410	16.215	140,587
2024-01-16	17.880	18.070	17.780	17.910	16.680	129,737
2024-01-15	18.060	18.230	17.740	17.960	16.727	73,003
2024-01-12	18.040	18.440	17.860	18.060	16.820	60,887
2024-01-11	18.240	18.260	17.840	18.050	16.811	126,406
2024-01-10	17.660	18.240	17.580	18.240	16.988	109,921
2024-01-09	17.800	17.800	17.420	17.660	16.448	75,367
2024-01-08	17.750	17.860	17.470	17.800	16.578	107,576
2024-01-05	17.740	17.850	17.440	17.780	16.559	56,224
2024-01-04	17.720	17.900	17.660	17.820	16.597	33,743
2024-01-03	18.000	18.000	17.700	17.880	16.653	79,726
2024-01-02	18.200	18.400	17.940	18.030	16.792	62,045
2023-12-29	18.160	18.260	18.160	18.200	16.951	32,979
2023-12-28	18.200	18.290	17.980	18.180	16.932	55,814
2023-12-27	18.350	18.380	18.170	18.200	16.951	47,416
2023-12-22	17.860	18.320	17.780	18.250	16.997	61,907
2023-12-21	17.800	17.860	17.520	17.860	16.634	65,768

← NewerPage 12 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.