JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	17.540	17.870	17.540	17.870	16.643	124,322
2023-12-19	17.490	17.700	17.460	17.500	16.299	62,590
2023-12-18	17.540	17.560	17.320	17.520	16.317	57,508
2023-12-15	17.680	17.880	17.580	17.580	16.373	97,029
2023-12-14	17.250	17.670	16.980	17.530	16.327	79,735
2023-12-13	16.900	17.040	16.780	16.960	15.796	72,345
2023-12-12	17.380	17.390	16.860	16.860	15.703	98,346
2023-12-11	17.640	17.740	17.380	17.380	16.187	58,223
2023-12-08	17.700	17.920	17.640	17.660	16.448	64,414
2023-12-07	17.560	17.760	17.260	17.670	16.457	57,216
2023-12-06	17.420	17.630	17.380	17.500	16.299	93,398
2023-12-05	17.520	17.530	17.340	17.520	16.317	82,931
2023-12-04	17.840	18.000	17.500	17.530	16.327	65,193
2023-12-01	17.500	17.880	17.480	17.860	16.634	88,596
2023-11-30	17.430	17.520	17.270	17.490	16.289	86,598
2023-11-29	17.240	17.530	17.240	17.420	16.224	42,938
2023-11-28	17.180	17.330	16.960	17.300	16.112	88,488
2023-11-27	17.160	17.340	17.040	17.150	15.973	119,350
2023-11-24	17.020	17.320	17.020	17.160	15.982	87,740
2023-11-23	17.120	17.160	16.960	17.040	15.870	30,841
2023-11-22	16.800	17.210	16.760	17.120	15.945	93,098
2023-11-21	17.120	17.160	16.720	16.780	15.628	67,662
2023-11-20	17.100	17.200	17.040	17.120	15.945	55,093
2023-11-17	17.260	17.470	17.050	17.050	15.880	145,989
2023-11-16	17.760	17.760	17.180	17.220	16.038	89,658
2023-11-15	17.720	17.840	17.580	17.820	16.597	95,537
2023-11-14	16.900	17.900	16.780	17.760	16.541	181,220
2023-11-13	16.680	16.970	16.500	16.970	15.805	75,855
2023-11-10	16.700	17.250	16.410	16.680	15.535	159,705
2023-11-09	15.560	16.490	15.560	16.410	15.283	124,769
2023-11-08	15.360	15.580	15.100	15.550	14.482	72,328
2023-11-07	15.220	15.660	15.120	15.380	14.324	97,879
2023-11-06	15.580	15.600	15.270	15.270	14.222	53,970
2023-11-03	15.420	15.720	15.420	15.560	14.492	33,664
2023-11-02	15.040	15.580	15.040	15.360	14.306	62,998
2023-11-01	14.800	15.000	14.700	14.960	13.933	57,727
2023-10-31	14.900	15.040	14.690	14.760	13.747	69,914
2023-10-30	14.880	15.200	14.860	14.870	13.849	54,591
2023-10-27	14.540	14.890	14.470	14.850	13.831	42,124
2023-10-26	14.380	14.700	14.350	14.540	13.542	82,592
2023-10-25	15.580	15.580	14.510	14.580	13.579	121,086
2023-10-24	15.450	15.810	15.450	15.580	14.510	78,228
2023-10-23	14.960	15.400	14.840	15.340	14.287	109,302
2023-10-20	15.000	15.230	14.970	15.010	13.980	90,848
2023-10-19	15.580	15.720	15.080	15.120	14.082	92,522
2023-10-18	15.760	16.000	15.700	15.740	14.659	82,722
2023-10-17	15.630	15.950	15.630	15.770	14.687	75,473
2023-10-16	15.520	15.760	15.440	15.650	14.576	81,095
2023-10-13	15.720	15.900	15.490	15.490	14.427	102,795
2023-10-12	16.100	16.200	15.720	15.760	14.678	69,981
2023-10-11	16.060	16.300	15.960	16.020	14.920	111,484
2023-10-10	15.800	16.260	15.800	16.110	15.004	104,249
2023-10-09	15.660	15.770	15.380	15.720	14.641	121,208
2023-10-06	15.500	15.890	15.500	15.750	14.669	102,913
2023-10-05	15.220	15.590	15.050	15.590	14.520	112,950
2023-10-04	15.000	15.240	14.990	15.210	14.166	53,897
2023-10-03	15.540	15.680	15.010	15.090	14.054	73,795
2023-10-02	15.940	16.090	15.490	15.540	14.473	65,831
2023-09-29	15.640	16.220	15.640	16.020	14.920	148,314
2023-09-28	15.340	15.670	15.300	15.600	14.529	74,040

← NewerPage 13 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.