JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.400	18.400	16.950	17.240	16.056	544,379
2022-05-05	19.790	20.200	19.210	19.210	17.891	122,250
2022-05-04	19.470	19.930	19.420	19.670	18.320	69,807
2022-05-03	19.380	19.630	19.340	19.430	18.096	65,992
2022-05-02	19.880	19.920	19.090	19.380	18.050	115,336
2022-04-29	19.790	20.240	19.790	20.020	18.646	117,587
2022-04-28	20.060	20.320	19.610	19.770	18.413	99,409
2022-04-27	20.420	20.500	19.860	19.930	18.562	115,096
2022-04-26	20.420	20.860	20.380	20.460	19.055	108,483
2022-04-25	20.480	20.640	20.180	20.300	18.906	128,857
2022-04-22	20.820	21.020	20.620	20.780	19.353	92,904
2022-04-21	20.440	20.960	20.420	20.780	19.353	99,352
2022-04-20	20.000	20.560	19.760	20.500	19.093	121,894
2022-04-19	20.320	20.340	19.860	20.060	18.683	71,114
2022-04-14	20.040	20.660	20.040	20.480	19.074	102,509
2022-04-13	20.240	20.380	19.790	20.020	18.646	130,645
2022-04-12	19.940	20.380	19.690	20.280	18.888	163,204
2022-04-11	20.020	20.200	19.540	20.020	18.646	178,090
2022-04-08	19.880	20.020	19.540	20.020	18.646	127,102
2022-04-07	20.360	20.360	19.550	19.550	18.208	152,012
2022-04-06	20.800	21.160	20.020	20.180	18.795	137,290
2022-04-05	20.900	21.100	20.680	20.800	19.372	152,211
2022-04-04	21.200	21.280	20.860	20.920	19.484	98,495
2022-04-01	21.400	21.700	21.060	21.100	19.651	152,368
2022-03-31	21.780	22.020	21.420	21.420	19.949	120,111
2022-03-30	22.300	22.340	21.560	21.560	20.080	105,150
2022-03-29	22.340	22.420	21.980	22.360	20.825	116,644
2022-03-28	23.240	23.540	21.480	21.680	20.192	154,778
2022-03-25	22.840	23.500	22.820	23.380	21.775	97,469
2022-03-24	23.060	23.060	22.460	22.760	21.197	156,102
2022-03-23	22.720	23.080	22.700	22.940	21.365	182,851
2022-03-22	22.400	22.900	22.340	22.820	21.253	84,946
2022-03-21	22.140	22.520	21.820	22.360	20.825	142,346
2022-03-18	22.020	22.180	21.460	22.180	20.657	189,313
2022-03-17	22.300	22.580	21.820	22.060	20.546	74,888
2022-03-16	21.800	22.520	21.780	22.180	20.657	101,279
2022-03-15	20.960	21.680	20.920	21.680	20.192	133,520
2022-03-14	21.500	21.700	20.900	20.980	19.540	117,257
2022-03-11	20.380	21.840	20.380	21.400	19.931	191,185
2022-03-10	21.500	22.280	19.000	20.400	19.000	325,644
2022-03-09	20.100	21.180	19.930	21.000	19.558	236,317
2022-03-08	19.700	20.760	19.690	20.160	18.776	178,339
2022-03-07	20.600	20.820	18.970	19.760	18.403	360,648
2022-03-04	23.060	23.200	21.060	21.060	19.614	160,175
2022-03-03	24.600	24.680	23.300	23.300	21.700	138,739
2022-03-02	24.600	24.900	24.280	24.700	20.210	139,393
2022-03-01	25.100	25.340	24.680	24.760	20.259	153,462
2022-02-28	24.600	25.320	24.500	25.220	20.636	97,617
2022-02-25	24.800	25.280	24.400	24.980	20.439	97,337
2022-02-24	24.300	25.020	24.140	24.780	20.276	148,867
2022-02-23	25.140	25.440	24.840	25.020	20.472	66,359
2022-02-22	24.400	25.200	24.200	25.120	20.554	75,283
2022-02-21	25.260	25.360	24.740	24.960	20.423	77,596
2022-02-18	25.400	25.500	25.000	25.260	20.668	60,074
2022-02-17	25.600	25.880	25.340	25.400	20.783	58,261
2022-02-16	25.600	25.840	25.440	25.600	20.947	38,595
2022-02-15	24.920	25.960	24.800	25.720	21.045	104,039
2022-02-14	24.900	25.000	24.500	24.920	20.390	142,096
2022-02-11	25.340	25.400	24.960	25.220	20.636	44,138
2022-02-10	24.980	25.580	24.960	25.340	20.734	91,104

← NewerPage 20 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.