JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	20.480	20.720	20.380	20.600	19.186	118,643
2023-01-12	19.850	20.500	19.830	20.480	19.074	172,403
2023-01-11	19.180	20.140	19.180	19.900	18.534	155,833
2023-01-10	19.200	19.200	18.550	19.140	17.826	161,749
2023-01-09	19.260	19.360	19.030	19.280	17.956	173,454
2023-01-06	18.270	19.300	18.270	19.160	17.845	267,023
2023-01-05	18.390	18.430	17.980	18.230	16.978	126,227
2023-01-04	17.810	18.610	17.760	18.610	17.332	193,737
2023-01-03	17.580	17.900	17.400	17.630	16.420	162,534
2023-01-02	17.760	17.890	17.580	17.620	16.410	100,549
2022-12-30	17.900	17.940	17.720	17.720	16.504	88,241
2022-12-29	17.740	17.960	17.580	17.910	16.680	62,497
2022-12-28	17.640	17.860	17.620	17.730	16.513	64,037
2022-12-27	17.520	17.700	17.520	17.680	16.466	60,547
2022-12-23	17.500	17.640	17.390	17.480	16.280	72,307
2022-12-22	17.600	17.770	17.360	17.430	16.233	93,647
2022-12-21	17.330	17.740	17.330	17.710	16.494	97,741
2022-12-20	17.300	17.450	17.180	17.370	16.178	130,292
2022-12-19	17.280	17.590	17.030	17.400	16.205	132,635
2022-12-16	17.320	17.370	17.140	17.250	16.066	320,226
2022-12-15	17.660	17.840	17.440	17.440	16.243	100,825
2022-12-14	17.540	17.850	17.400	17.740	16.522	116,498
2022-12-13	17.480	18.000	17.480	17.580	16.373	184,677
2022-12-12	17.680	17.730	17.200	17.440	16.243	138,289
2022-12-09	17.550	17.740	17.360	17.730	16.513	122,592
2022-12-08	17.640	17.740	17.460	17.550	16.345	86,774
2022-12-07	17.420	17.490	17.310	17.410	16.215	144,486
2022-12-06	17.660	17.720	17.360	17.430	16.233	94,376
2022-12-05	17.710	18.090	17.640	17.710	16.494	177,098
2022-12-02	17.540	18.010	17.540	17.750	16.531	300,773
2022-12-01	17.450	17.630	17.340	17.580	16.373	110,535
2022-11-30	17.040	17.300	17.010	17.300	16.112	193,763
2022-11-29	17.010	17.230	16.980	17.070	15.898	94,176
2022-11-28	17.370	17.550	17.010	17.010	15.842	161,015
2022-11-25	17.190	17.530	17.130	17.450	16.252	154,420
2022-11-24	17.070	17.400	17.020	17.190	16.010	97,487
2022-11-23	16.930	17.180	16.890	17.090	15.917	119,787
2022-11-22	17.440	17.460	16.940	16.940	15.777	160,533
2022-11-21	17.340	17.570	17.260	17.460	16.261	186,648
2022-11-18	17.340	17.470	16.980	17.400	16.205	192,283
2022-11-17	17.420	17.810	17.240	17.340	16.150	248,033
2022-11-16	17.150	17.170	16.980	17.040	15.870	336,041
2022-11-15	17.000	17.240	16.990	17.220	16.038	144,616
2022-11-14	16.590	17.220	16.400	17.170	15.991	187,649
2022-11-11	15.810	16.660	15.810	16.550	15.414	140,184
2022-11-10	15.790	15.880	15.540	15.770	14.687	298,675
2022-11-09	15.600	15.880	15.400	15.880	14.790	243,229
2022-11-08	15.160	15.760	15.160	15.710	14.632	120,271
2022-11-07	14.760	15.440	14.430	15.300	14.250	220,342
2022-11-04	13.960	14.850	13.730	14.750	13.737	461,662
2022-11-03	13.060	13.060	12.740	12.900	12.014	145,156
2022-11-02	13.090	13.130	12.940	13.090	12.191	104,861
2022-11-01	12.840	13.160	12.840	13.040	12.145	76,663
2022-10-31	12.520	12.810	12.490	12.770	11.893	151,377
2022-10-28	12.330	12.610	12.210	12.530	11.670	140,275
2022-10-27	12.560	12.580	12.410	12.460	11.605	101,146
2022-10-26	12.490	12.650	12.450	12.560	11.698	107,323
2022-10-25	12.280	12.530	12.150	12.520	11.661	207,161
2022-10-24	12.500	12.610	12.230	12.280	11.437	165,564
2022-10-21	12.710	12.710	12.250	12.420	11.567	140,774

← NewerPage 17 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.