JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	17.960	18.010	17.050	17.080	15.907	139,460
2023-07-04	18.220	18.320	18.070	18.140	16.895	83,292
2023-07-03	18.240	18.370	18.040	18.200	16.951	102,565
2023-06-30	18.000	18.350	17.980	18.260	17.006	99,414
2023-06-29	18.010	18.080	17.820	17.910	16.680	57,895
2023-06-28	17.780	18.110	17.660	18.010	16.774	115,808
2023-06-27	17.780	17.920	17.620	17.710	16.494	81,543
2023-06-26	18.080	18.080	17.760	17.800	16.578	79,281
2023-06-23	18.150	18.150	18.020	18.060	16.820	63,210
2023-06-22	18.320	18.320	17.940	18.200	16.951	126,615
2023-06-21	18.840	18.920	18.440	18.450	17.183	68,758
2023-06-20	19.000	19.000	18.640	18.810	17.519	66,613
2023-06-19	19.180	19.530	18.960	18.990	17.686	64,425
2023-06-16	19.080	19.260	18.900	19.220	17.901	100,150
2023-06-15	19.340	19.410	18.980	19.050	17.742	32,504
2023-06-14	19.210	19.450	19.130	19.390	18.059	47,902
2023-06-13	19.320	19.480	19.140	19.210	17.891	45,083
2023-06-12	19.040	19.300	18.980	19.110	17.798	73,004
2023-06-09	19.280	19.280	18.920	19.020	17.714	39,939
2023-06-08	19.160	19.290	19.080	19.280	17.956	45,671
2023-06-07	18.940	19.180	18.920	19.170	17.854	45,340
2023-06-06	18.740	18.940	18.650	18.910	17.612	41,344
2023-06-05	19.330	19.330	18.640	18.750	17.463	57,461
2023-06-02	19.000	19.400	19.000	19.310	17.984	88,057
2023-06-01	18.950	19.150	18.860	19.030	17.724	64,254
2023-05-31	18.140	19.110	18.000	18.980	17.677	170,718
2023-05-30	18.130	18.300	18.070	18.220	16.969	51,518
2023-05-29	18.160	18.220	18.120	18.130	16.885	14,451
2023-05-26	18.220	18.220	18.010	18.150	16.904	41,787
2023-05-25	18.220	18.230	17.870	18.220	16.969	52,784
2023-05-24	18.660	18.660	18.050	18.180	16.932	58,142
2023-05-23	18.760	18.860	18.620	18.780	17.491	37,120
2023-05-22	18.840	18.900	18.740	18.770	17.481	55,192
2023-05-19	18.780	18.970	18.720	18.820	17.528	44,758
2023-05-18	18.630	18.870	18.630	18.750	17.463	48,856
2023-05-17	18.300	18.600	18.210	18.600	17.323	59,853
2023-05-16	18.360	18.410	18.210	18.320	17.062	65,765
2023-05-15	18.320	18.550	18.320	18.430	17.165	53,696
2023-05-12	18.600	18.770	17.840	18.300	17.044	200,813
2023-05-11	19.030	19.090	18.830	19.020	17.714	69,337
2023-05-10	19.320	19.400	19.000	19.040	17.733	89,439
2023-05-09	19.380	19.480	19.090	19.320	17.994	64,131
2023-05-08	19.500	19.530	19.340	19.440	18.105	25,662
2023-05-05	19.120	19.480	19.120	19.480	18.143	51,431
2023-05-04	19.680	19.680	19.000	19.130	17.817	64,141
2023-05-03	19.870	19.940	19.680	19.720	18.366	52,764
2023-05-02	20.120	20.320	19.820	19.840	18.478	65,753
2023-04-28	19.920	20.100	19.650	20.080	18.701	102,927
2023-04-27	20.020	20.080	19.700	19.920	18.552	74,957
2023-04-26	19.720	20.000	19.540	20.000	18.627	56,881
2023-04-25	20.000	20.000	19.540	19.770	18.413	106,943
2023-04-24	20.520	20.520	20.160	20.160	18.776	39,778
2023-04-21	20.200	20.520	20.140	20.460	19.055	95,664
2023-04-20	20.600	20.960	20.120	20.220	18.832	95,017
2023-04-19	20.300	20.740	20.200	20.600	19.186	68,640
2023-04-18	20.020	20.520	20.020	20.320	18.925	87,780
2023-04-17	19.780	20.040	19.780	20.000	18.627	63,149
2023-04-14	19.800	20.060	19.720	19.790	18.431	70,325
2023-04-13	19.640	19.960	19.640	19.760	18.403	77,772
2023-04-12	19.520	19.680	19.440	19.640	18.292	81,976

← NewerPage 15 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.