JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.180	25.040	24.180	24.980	20.439	135,856
2022-02-08	23.800	24.740	23.720	24.740	20.243	113,196
2022-02-07	24.600	24.640	23.820	24.260	19.850	89,730
2022-02-04	24.620	24.880	24.100	24.480	20.030	99,409
2022-02-03	24.920	25.160	24.240	24.400	19.965	165,121
2022-02-02	24.900	25.180	24.740	24.940	20.407	161,986
2022-02-01	24.400	25.100	24.320	24.740	20.243	196,683
2022-01-31	24.580	25.180	24.080	24.260	19.850	245,861
2022-01-28	22.240	24.720	21.900	24.240	19.834	386,349
2022-01-27	21.700	21.700	21.140	21.380	17.494	109,691
2022-01-26	21.700	22.140	21.660	21.760	17.805	74,688
2022-01-25	21.500	21.840	21.260	21.700	17.756	75,562
2022-01-24	22.160	22.300	21.540	21.580	17.657	150,388
2022-01-21	21.780	22.120	21.640	22.060	18.050	77,125
2022-01-20	21.900	22.080	20.620	22.080	18.067	142,969
2022-01-19	22.040	22.200	21.920	22.040	18.034	53,849
2022-01-18	22.200	22.360	21.920	22.220	18.181	46,447
2022-01-17	22.200	22.460	22.200	22.440	18.361	44,507
2022-01-14	22.120	22.400	21.900	22.240	18.197	40,278
2022-01-13	22.400	22.600	22.100	22.480	18.394	95,034
2022-01-12	22.300	22.680	22.080	22.440	18.361	66,850
2022-01-11	22.200	22.400	21.800	21.920	17.936	106,227
2022-01-10	22.980	23.460	21.860	22.100	18.083	163,484
2022-01-07	23.700	23.760	23.100	23.540	19.261	52,008
2022-01-06	23.060	23.660	22.740	23.660	19.359	78,343
2022-01-05	22.580	23.560	22.500	23.280	19.048	113,269
2022-01-04	22.400	22.840	22.380	22.560	18.459	78,449
2022-01-03	22.000	22.400	22.000	22.300	18.247	39,273
2021-12-31	22.120	22.140	21.920	22.000	18.001	15,645
2021-12-30	22.140	22.140	21.880	22.060	18.050	25,307
2021-12-29	22.000	22.180	21.900	22.060	18.050	30,349
2021-12-28	21.940	22.240	21.940	22.000	18.001	28,362
2021-12-27	22.200	22.200	21.960	22.020	18.017	32,533
2021-12-24	22.040	22.240	21.940	21.940	17.952	20,085
2021-12-23	21.500	22.160	21.500	21.900	17.919	58,844
2021-12-22	21.500	21.780	21.400	21.680	17.739	48,127
2021-12-21	21.600	21.700	21.300	21.500	17.592	76,421
2021-12-20	21.300	21.640	20.980	21.340	17.461	80,879
2021-12-17	21.700	21.860	21.340	21.580	17.657	92,588
2021-12-16	22.140	22.260	21.740	21.740	17.788	69,865
2021-12-15	22.640	22.640	21.900	21.940	17.952	84,183
2021-12-14	22.900	22.920	22.300	22.360	18.296	85,615
2021-12-13	23.500	23.500	22.900	23.080	18.885	87,490
2021-12-10	23.100	23.420	23.000	23.140	18.934	46,099
2021-12-09	23.100	23.380	23.060	23.300	19.065	50,541
2021-12-08	23.500	23.700	22.860	23.260	19.032	150,038
2021-12-07	22.860	23.560	22.860	23.480	19.212	101,103
2021-12-06	22.920	23.040	22.120	22.740	18.607	150,122
2021-12-03	22.760	23.040	22.580	22.920	18.754	81,950
2021-12-02	23.200	23.200	22.540	22.800	18.656	76,965
2021-12-01	22.700	23.420	22.520	23.360	19.114	104,635
2021-11-30	22.400	22.820	22.020	22.600	18.492	189,611
2021-11-29	22.300	22.900	22.100	22.540	18.443	126,449
2021-11-26	22.800	22.880	21.880	22.420	18.345	180,760
2021-11-25	23.580	24.100	23.500	23.800	19.474	76,957
2021-11-24	23.300	23.500	22.960	23.500	17.592	118,415
2021-11-23	23.400	23.560	23.120	23.340	17.472	102,314
2021-11-22	23.100	23.620	23.060	23.620	17.682	73,523
2021-11-19	24.000	24.000	22.960	23.140	17.322	169,794
2021-11-18	24.320	24.320	23.620	24.040	17.996	281,780

← NewerPage 21 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.