JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	12.710	12.710	12.250	12.420	11.567	140,774
2022-10-20	12.870	12.900	12.630	12.810	11.931	137,994
2022-10-19	13.200	13.240	12.900	12.900	12.014	162,045
2022-10-18	13.020	13.410	12.960	13.130	12.229	223,207
2022-10-17	12.660	12.900	12.560	12.900	12.014	174,990
2022-10-14	12.670	12.940	12.660	12.660	11.791	173,695
2022-10-13	12.300	12.670	12.220	12.520	11.661	165,199
2022-10-12	12.160	12.330	11.960	12.290	11.446	128,089
2022-10-11	12.100	12.230	11.990	12.110	11.279	117,920
2022-10-10	12.060	12.320	11.840	12.130	11.297	103,671
2022-10-07	12.270	12.450	12.120	12.170	11.335	88,612
2022-10-06	12.240	12.430	12.170	12.290	11.446	68,004
2022-10-05	12.560	12.560	12.100	12.140	11.307	69,199
2022-10-04	12.330	12.540	12.310	12.470	11.614	142,567
2022-10-03	12.000	12.200	11.790	12.150	11.316	169,699
2022-09-30	11.700	12.200	11.700	12.070	11.241	324,580
2022-09-29	11.950	11.950	11.420	11.580	10.785	318,597
2022-09-28	11.760	12.000	11.600	11.990	11.167	294,194
2022-09-27	12.320	12.360	11.960	11.960	11.139	282,471
2022-09-26	12.140	12.450	12.020	12.290	11.446	263,527
2022-09-23	12.500	12.560	12.170	12.170	11.335	257,012
2022-09-22	12.790	12.890	12.510	12.510	11.651	223,061
2022-09-21	12.800	12.930	12.650	12.930	12.042	201,980
2022-09-20	13.160	13.160	12.800	12.810	11.931	134,498
2022-09-19	12.970	12.980	12.780	12.970	12.080	129,074
2022-09-16	12.910	12.990	12.670	12.900	12.014	516,389
2022-09-15	12.800	12.950	12.710	12.930	12.042	231,313
2022-09-14	13.080	13.130	12.650	12.780	11.903	330,591
2022-09-13	13.680	13.840	13.150	13.150	12.247	197,976
2022-09-12	13.480	13.640	13.420	13.640	12.704	187,746
2022-09-09	13.150	13.400	13.140	13.400	12.480	217,239
2022-09-08	13.260	13.400	12.980	13.120	12.219	161,354
2022-09-07	13.230	13.300	13.030	13.190	12.285	204,827
2022-09-06	13.360	13.480	13.110	13.200	12.294	261,629
2022-09-05	13.320	13.370	12.610	13.320	12.406	240,048
2022-09-02	13.350	13.620	13.250	13.620	12.685	237,936
2022-09-01	13.740	13.740	13.310	13.320	12.406	274,088
2022-08-31	14.050	14.060	13.540	13.830	12.881	234,414
2022-08-30	14.320	14.410	13.910	14.050	13.085	155,481
2022-08-29	14.210	14.290	14.060	14.280	13.300	66,103
2022-08-26	14.720	14.720	14.330	14.330	13.346	108,457
2022-08-25	14.880	14.900	14.440	14.600	13.598	65,600
2022-08-24	14.980	15.020	14.690	14.800	13.784	113,900
2022-08-23	14.710	14.980	14.690	14.960	13.933	65,727
2022-08-22	15.030	15.040	14.590	14.730	13.719	83,679
2022-08-19	15.200	15.230	15.000	15.010	13.980	85,907
2022-08-18	15.410	15.500	15.230	15.300	14.250	88,229
2022-08-17	15.870	15.930	15.320	15.360	14.306	88,739
2022-08-16	15.840	16.060	15.810	15.900	14.808	76,211
2022-08-15	15.940	15.940	15.620	15.770	14.687	58,716
2022-08-12	15.960	16.070	15.820	15.840	14.753	84,639
2022-08-11	15.830	16.200	15.830	15.960	14.864	90,093
2022-08-10	15.500	15.870	15.210	15.790	14.706	80,980
2022-08-09	15.620	15.760	15.390	15.430	14.371	52,740
2022-08-08	15.420	15.730	15.180	15.620	14.548	54,820
2022-08-05	15.740	15.780	15.250	15.370	14.315	100,205
2022-08-04	15.630	15.980	15.510	15.700	14.622	134,662
2022-08-03	15.820	15.950	15.680	15.860	14.771	88,500
2022-08-02	15.900	16.020	15.690	15.820	14.734	142,296
2022-08-01	15.900	16.310	15.800	15.900	14.808	132,665

← NewerPage 18 of 22 · 1,282 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.