JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	19.400	19.730	19.400	19.520	18.180	96,996
2023-04-06	19.200	19.460	19.020	19.400	18.068	102,906
2023-04-05	19.590	19.620	19.090	19.200	17.882	91,249
2023-04-04	19.450	19.970	19.450	19.590	18.245	135,058
2023-04-03	19.370	19.540	19.270	19.280	17.956	102,406
2023-03-31	19.470	19.530	19.180	19.310	17.984	154,741
2023-03-30	19.290	19.480	19.250	19.450	18.115	107,928
2023-03-29	18.960	19.220	18.950	19.170	17.854	97,672
2023-03-28	19.500	19.500	18.770	18.890	17.593	128,704
2023-03-27	19.500	19.620	19.200	19.290	17.966	81,340
2023-03-24	19.850	19.930	19.130	19.200	17.882	181,186
2023-03-23	19.660	19.950	19.500	19.830	18.469	91,178
2023-03-22	19.940	20.000	19.670	19.730	18.376	93,101
2023-03-21	20.140	20.460	19.830	19.880	18.515	172,810
2023-03-20	19.430	19.980	19.050	19.970	18.599	193,002
2023-03-17	19.390	19.620	19.110	19.600	18.254	423,625
2023-03-16	19.300	19.380	18.800	19.270	17.947	154,482
2023-03-15	19.360	19.460	18.580	19.000	17.696	224,056
2023-03-14	19.000	19.620	18.980	19.390	18.059	174,020
2023-03-13	18.500	18.920	17.970	18.760	17.472	226,931
2023-03-10	18.710	19.060	18.240	18.490	17.221	289,606
2023-03-09	21.820	21.820	18.820	18.930	17.630	719,746
2023-03-08	22.500	23.080	22.440	22.780	21.216	102,445
2023-03-07	22.680	22.880	22.480	22.600	21.048	65,337
2023-03-06	23.140	23.200	22.520	22.700	21.142	158,687
2023-03-03	21.960	22.920	21.960	22.740	21.179	162,352
2023-03-02	22.520	22.520	21.720	21.940	20.434	110,677
2023-03-01	21.740	22.660	21.740	22.520	20.974	134,905
2023-02-28	21.700	21.840	21.620	21.640	20.154	117,613
2023-02-27	21.400	21.800	21.340	21.780	20.285	71,734
2023-02-24	21.420	21.600	21.300	21.300	19.838	101,267
2023-02-23	21.080	21.620	21.040	21.380	19.912	98,341
2023-02-22	21.360	21.360	20.620	21.080	19.633	110,475
2023-02-21	21.360	21.560	21.180	21.500	20.024	69,468
2023-02-20	21.440	21.560	21.340	21.440	19.968	47,000
2023-02-17	21.420	21.620	21.300	21.460	19.987	95,466
2023-02-16	21.820	22.000	21.540	21.580	20.099	75,370
2023-02-15	21.840	21.880	21.400	21.700	20.210	113,235
2023-02-14	21.740	22.000	21.680	21.840	20.341	92,325
2023-02-13	21.860	21.960	21.540	21.660	20.173	72,052
2023-02-10	22.000	22.000	21.500	21.920	20.415	117,020
2023-02-09	21.860	22.300	21.860	22.100	20.583	101,102
2023-02-08	21.840	22.240	21.720	21.840	20.341	98,972
2023-02-07	21.680	21.840	21.580	21.780	20.285	69,936
2023-02-06	21.660	21.860	21.420	21.700	20.210	92,707
2023-02-03	21.760	21.980	21.420	21.780	20.285	170,799
2023-02-02	21.240	21.780	21.120	21.680	20.192	156,304
2023-02-01	20.900	21.080	20.740	21.040	19.596	113,563
2023-01-31	20.720	20.900	20.380	20.780	19.353	207,797
2023-01-30	21.720	21.740	20.540	20.620	19.204	194,438
2023-01-27	22.000	22.600	21.680	21.860	20.359	249,400
2023-01-26	21.380	21.500	21.100	21.200	19.745	74,885
2023-01-25	21.440	21.620	21.200	21.380	19.912	82,476
2023-01-24	21.320	21.540	21.180	21.420	19.949	54,810
2023-01-23	20.940	21.300	20.940	21.240	19.782	75,438
2023-01-20	20.620	21.040	20.600	20.860	19.428	117,113
2023-01-19	20.840	21.040	20.280	20.580	19.167	153,827
2023-01-18	20.360	20.780	20.220	20.500	19.093	117,846
2023-01-17	21.020	21.040	20.160	20.300	18.906	89,719
2023-01-16	20.600	21.180	20.580	21.080	19.633	106,247

← NewerPage 16 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.