JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	15.560	15.690	15.340	15.340	14.287	69,211
2023-09-26	16.280	16.290	15.500	15.510	14.445	101,150
2023-09-25	16.160	16.400	16.150	16.350	15.228	104,765
2023-09-22	16.180	16.230	16.100	16.190	15.079	46,950
2023-09-21	16.300	16.350	16.120	16.230	15.116	66,315
2023-09-20	16.640	16.680	16.460	16.500	15.367	50,119
2023-09-19	16.260	16.630	16.190	16.600	15.460	50,856
2023-09-18	16.820	16.830	16.300	16.320	15.200	54,429
2023-09-15	17.040	17.170	16.820	16.940	15.777	149,648
2023-09-14	16.820	16.960	16.570	16.920	15.758	58,950
2023-09-13	16.800	16.990	16.720	16.850	15.693	45,862
2023-09-12	17.120	17.160	16.700	16.780	15.628	54,333
2023-09-11	16.990	17.800	16.990	17.110	15.935	169,317
2023-09-08	16.220	16.260	16.070	16.170	15.060	45,524
2023-09-07	16.260	16.390	16.150	16.260	15.144	56,781
2023-09-06	16.580	16.580	16.280	16.370	15.246	46,910
2023-09-05	16.980	16.980	16.470	16.650	15.507	50,787
2023-09-04	16.950	17.180	16.950	17.070	15.898	34,240
2023-09-01	17.140	17.150	16.880	16.950	15.786	46,396
2023-08-31	16.900	17.240	16.900	17.140	15.963	100,083
2023-08-30	17.050	17.140	16.840	16.940	15.777	99,525
2023-08-29	16.920	17.130	16.870	17.050	15.880	59,328
2023-08-28	16.720	16.940	16.630	16.920	15.758	88,271
2023-08-25	16.760	17.190	16.630	16.810	15.656	151,210
2023-08-24	16.360	16.520	16.200	16.290	15.172	44,166
2023-08-23	16.300	16.360	16.140	16.360	15.237	50,154
2023-08-22	16.380	16.440	16.270	16.320	15.200	45,074
2023-08-21	16.380	16.580	16.320	16.370	15.246	53,839
2023-08-18	16.320	16.360	16.100	16.360	15.237	55,267
2023-08-17	16.390	16.390	16.180	16.350	15.228	70,114
2023-08-16	16.740	16.740	16.390	16.400	15.274	62,381
2023-08-15	16.830	16.830	16.660	16.780	15.628	36,446
2023-08-14	16.870	16.870	16.710	16.840	15.684	43,839
2023-08-11	17.250	17.280	16.880	16.920	15.758	47,900
2023-08-10	17.120	17.500	17.120	17.250	16.066	66,199
2023-08-09	17.260	17.340	17.020	17.120	15.945	57,896
2023-08-08	17.280	17.280	17.040	17.150	15.973	77,691
2023-08-07	17.180	17.410	17.160	17.280	16.094	58,908
2023-08-04	17.060	17.220	16.850	17.170	15.991	75,803
2023-08-03	16.460	17.020	16.280	16.910	15.749	86,355
2023-08-02	16.770	16.770	16.350	16.590	15.451	61,500
2023-08-01	16.900	17.060	16.700	17.010	15.842	90,598
2023-07-31	17.100	17.100	16.790	17.050	15.880	92,904
2023-07-28	16.620	17.090	16.570	16.940	15.777	119,849
2023-07-27	16.560	17.130	16.480	16.610	15.470	122,257
2023-07-26	16.240	16.670	16.200	16.650	15.507	71,595
2023-07-25	16.540	16.610	16.340	16.350	15.228	147,407
2023-07-24	17.100	17.100	16.490	16.580	15.442	84,798
2023-07-21	17.380	17.430	17.160	17.180	16.001	53,085
2023-07-20	17.520	17.640	17.270	17.350	16.159	56,800
2023-07-19	17.630	17.690	17.500	17.530	16.327	55,192
2023-07-18	17.360	17.650	17.320	17.530	16.327	49,852
2023-07-17	17.440	17.440	17.280	17.330	16.140	20,787
2023-07-14	17.430	17.610	17.280	17.500	16.299	32,493
2023-07-13	17.470	17.560	17.410	17.440	16.243	25,548
2023-07-12	17.260	17.590	17.160	17.370	16.178	66,938
2023-07-11	17.320	17.410	17.130	17.200	16.019	75,524
2023-07-10	16.970	17.150	16.810	17.070	15.898	42,972
2023-07-07	16.770	17.040	16.660	16.980	15.814	61,028
2023-07-06	16.910	17.190	16.610	16.720	15.572	96,891

← NewerPage 14 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.