JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	15.210	15.820	14.920	15.730	14.650	295,399
2022-07-28	17.240	17.260	14.150	15.230	14.184	327,219
2022-07-27	17.280	17.340	17.020	17.260	16.075	148,532
2022-07-26	17.400	17.430	17.060	17.110	15.935	128,063
2022-07-25	17.440	17.750	17.320	17.440	16.243	139,171
2022-07-22	17.280	17.540	17.210	17.430	16.233	172,810
2022-07-21	16.950	17.620	16.950	17.480	16.280	160,332
2022-07-20	16.860	17.010	16.700	16.980	15.814	180,605
2022-07-19	16.380	16.790	16.280	16.790	15.637	100,668
2022-07-18	15.920	16.380	15.920	16.380	15.256	88,781
2022-07-15	15.570	15.940	15.540	15.900	14.808	96,447
2022-07-14	15.580	15.700	15.470	15.680	14.604	136,806
2022-07-13	15.540	15.670	15.320	15.530	14.464	148,228
2022-07-12	15.400	15.540	15.240	15.540	14.473	80,017
2022-07-11	15.600	15.820	15.450	15.540	14.473	144,066
2022-07-08	15.410	15.890	15.400	15.890	14.799	59,975
2022-07-07	15.040	15.410	15.040	15.410	14.352	84,884
2022-07-06	15.000	15.300	14.890	15.040	14.008	97,944
2022-07-05	15.820	15.920	14.330	14.880	13.858	391,172
2022-07-04	16.160	16.440	16.160	16.290	15.172	107,729
2022-07-01	16.000	16.340	15.870	16.100	14.995	77,478
2022-06-30	16.030	16.060	15.720	16.030	14.930	123,916
2022-06-29	16.680	16.680	16.000	16.030	14.930	94,567
2022-06-28	16.700	16.840	16.480	16.770	15.619	85,883
2022-06-27	16.500	16.790	16.500	16.650	15.507	91,125
2022-06-24	16.280	16.530	16.200	16.480	15.349	90,380
2022-06-23	16.320	16.430	16.020	16.200	15.088	101,014
2022-06-22	16.680	16.680	16.230	16.360	15.237	89,762
2022-06-21	16.960	17.220	16.800	16.840	15.684	102,812
2022-06-20	16.500	16.940	16.480	16.940	15.777	50,930
2022-06-17	16.000	16.570	15.970	16.450	15.321	167,039
2022-06-16	16.360	16.380	15.900	15.900	14.808	182,540
2022-06-15	16.030	16.440	16.030	16.310	15.190	118,606
2022-06-14	16.340	16.440	15.760	15.890	14.799	230,541
2022-06-13	16.760	16.760	16.220	16.250	15.134	215,376
2022-06-10	17.460	17.460	16.880	16.880	15.721	117,594
2022-06-09	17.730	17.790	17.450	17.540	16.336	84,408
2022-06-08	18.100	18.100	17.700	17.750	16.531	87,589
2022-06-07	18.260	18.260	17.890	17.920	16.690	73,452
2022-06-06	18.060	18.460	17.980	18.340	17.081	171,315
2022-06-03	18.340	18.510	18.020	18.020	16.783	106,920
2022-06-02	18.520	18.520	18.140	18.280	17.025	40,856
2022-06-01	18.500	18.820	18.250	18.320	17.062	85,258
2022-05-31	18.280	18.550	18.140	18.390	17.128	116,809
2022-05-30	17.980	18.540	17.980	18.350	17.090	112,034
2022-05-27	17.340	18.060	17.080	17.940	16.708	175,101
2022-05-26	17.770	18.100	17.750	18.070	16.829	60,533
2022-05-25	18.000	18.000	17.340	17.720	16.504	147,959
2022-05-24	18.700	18.700	17.680	17.680	16.466	131,513
2022-05-23	19.020	19.020	18.540	18.830	17.537	112,157
2022-05-20	18.760	19.090	18.550	18.840	17.547	62,441
2022-05-19	18.980	19.010	18.430	18.520	17.249	118,813
2022-05-18	18.900	19.280	18.800	19.120	17.807	134,669
2022-05-17	18.500	18.920	18.470	18.880	17.584	71,420
2022-05-16	18.100	18.480	17.900	18.370	17.109	109,770
2022-05-13	17.890	18.250	17.830	18.060	16.820	108,359
2022-05-12	17.350	17.900	17.340	17.740	16.522	88,151
2022-05-11	16.980	17.900	16.950	17.750	16.531	271,545
2022-05-10	17.000	17.290	16.920	16.930	15.768	175,187
2022-05-09	17.030	17.680	16.900	16.910	15.749	216,810

← NewerPage 19 of 22 · 1,285 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.