JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	21.700	21.960	21.620	21.960	21.960	123,532
2026-07-23	21.980	22.160	21.540	21.740	21.740	170,715
2026-07-22	21.840	22.400	21.680	22.140	22.140	145,760
2026-07-21	22.020	22.040	21.500	21.860	21.860	141,721
2026-07-20	21.860	22.240	21.820	22.180	22.180	163,852
2026-07-17	22.020	22.340	21.900	21.940	21.940	166,717
2026-07-16	21.560	22.620	21.480	22.280	22.280	163,430
2026-07-15	21.220	21.400	20.860	21.320	21.320	169,685
2026-07-14	21.120	21.240	20.720	21.080	21.080	180,250
2026-07-13	21.280	21.480	21.040	21.300	21.300	91,704
2026-07-10	21.000	21.360	20.960	21.280	21.280	146,914
2026-07-09	20.700	20.980	20.560	20.980	20.980	255,854
2026-07-08	20.640	20.660	19.860	20.660	20.660	259,217
2026-07-07	20.920	20.920	20.460	20.700	20.700	119,620
2026-07-06	20.040	20.920	20.020	20.560	20.560	136,673
2026-07-03	19.860	20.140	19.740	20.100	20.100	94,467
2026-07-02	19.380	20.020	19.160	19.880	19.880	234,365
2026-07-01	19.220	19.400	19.000	19.300	19.300	288,485
2026-06-30	19.620	19.700	19.190	19.240	19.240	273,788
2026-06-29	19.100	19.420	19.100	19.390	19.390	201,027
2026-06-26	18.640	19.050	18.610	19.050	19.050	211,147
2026-06-25	18.940	19.200	18.800	18.800	18.800	155,917
2026-06-24	18.850	19.020	18.580	18.980	18.980	118,825
2026-06-23	19.260	19.270	18.750	18.750	18.750	93,028
2026-06-22	19.630	19.660	19.170	19.480	19.480	106,973
2026-06-19	19.340	19.800	19.340	19.640	19.640	143,530
2026-06-18	19.640	19.640	19.120	19.380	19.380	152,421
2026-06-17	19.700	19.900	19.620	19.660	19.660	92,747
2026-06-16	19.900	20.140	19.390	19.730	19.730	254,707
2026-06-15	18.840	19.070	18.800	18.800	18.800	166,826
2026-06-12	18.570	18.930	18.400	18.520	18.520	143,134
2026-06-11	18.400	18.660	18.230	18.400	18.400	89,589
2026-06-10	18.220	18.500	18.100	18.410	18.410	138,351
2026-06-09	18.740	19.020	18.230	18.230	18.230	145,940
2026-06-08	18.240	18.810	18.200	18.770	18.770	171,452
2026-06-05	18.640	18.950	18.590	18.690	18.690	134,751
2026-06-04	18.320	18.700	18.120	18.650	18.650	139,843
2026-06-03	18.780	19.060	18.250	18.400	18.400	194,601
2026-06-02	18.740	19.140	18.680	18.920	18.920	155,484
2026-06-01	18.800	19.060	18.560	18.640	18.640	194,989
2026-05-29	18.550	18.860	18.550	18.840	18.840	253,806
2026-05-28	18.760	18.800	18.540	18.600	18.600	134,429
2026-05-27	18.610	18.950	18.610	18.780	18.780	109,442
2026-05-26	18.780	18.810	18.540	18.560	18.560	133,808
2026-05-25	18.620	18.830	18.620	18.730	18.730	73,859
2026-05-22	18.690	18.780	18.490	18.580	18.580	106,134
2026-05-21	18.360	18.760	18.320	18.650	18.650	134,914
2026-05-20	18.100	18.500	17.960	18.290	18.290	166,838
2026-05-19	18.130	18.420	18.100	18.150	18.150	180,318
2026-05-18	18.480	18.870	18.440	18.740	18.090	195,373
2026-05-15	18.740	18.870	18.620	18.650	18.003	181,243
2026-05-14	18.500	18.880	18.440	18.780	18.129	117,800
2026-05-13	18.570	18.600	18.220	18.380	17.743	178,206
2026-05-12	18.640	18.780	18.420	18.570	17.926	273,197
2026-05-11	18.710	18.970	18.580	18.730	18.080	186,097
2026-05-08	18.360	18.940	18.300	18.710	18.061	181,570
2026-05-07	18.600	18.760	18.140	18.440	17.800	291,136
2026-05-06	18.510	19.040	17.740	18.520	17.878	320,264
2026-05-05	18.660	19.120	18.660	18.700	18.051	259,653
2026-05-04	18.940	19.110	18.660	18.700	18.051	162,833

← NewerPage 2 of 22 · 1,283 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.