JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.720	18.900	18.580	18.900	18.245	147,326
2026-04-29	18.880	19.040	18.700	18.780	18.129	112,692
2026-04-28	18.820	19.000	18.760	18.860	18.206	142,333
2026-04-27	18.780	18.900	18.680	18.870	18.216	120,477
2026-04-24	18.760	18.980	18.520	18.720	18.071	133,844
2026-04-23	19.370	19.370	18.690	18.950	18.293	131,151
2026-04-22	19.210	19.210	18.830	19.140	18.476	163,887
2026-04-21	19.900	19.920	19.060	19.230	18.563	179,578
2026-04-20	20.000	20.260	19.910	19.910	19.219	241,777
2026-04-17	20.100	20.220	20.020	20.200	19.499	230,387
2026-04-16	19.990	20.380	19.900	20.020	19.326	208,911
2026-04-15	19.760	19.940	19.460	19.940	19.248	213,487
2026-04-14	19.600	19.920	19.580	19.840	19.152	174,096
2026-04-13	19.390	19.840	19.160	19.500	18.824	243,757
2026-04-10	19.280	19.840	19.280	19.570	18.891	151,528
2026-04-09	19.060	19.280	18.940	19.180	18.515	251,908
2026-04-08	19.400	19.480	19.130	19.130	18.467	193,538
2026-04-07	19.060	19.520	18.710	18.800	18.148	252,587
2026-04-02	18.740	18.780	18.220	18.450	17.810	119,779
2026-04-01	18.860	19.180	18.810	18.820	18.167	216,470
2026-03-31	18.780	18.880	18.320	18.480	17.839	221,380
2026-03-30	18.350	18.830	18.220	18.700	18.051	187,869
2026-03-27	18.900	18.900	18.340	18.500	17.858	128,586
2026-03-26	18.910	19.220	18.840	18.980	18.322	185,964
2026-03-25	19.240	19.450	18.910	18.920	18.264	222,009
2026-03-24	19.490	19.560	18.860	19.060	18.399	214,252
2026-03-23	19.060	19.600	18.580	19.430	18.756	241,567
2026-03-20	19.820	20.020	19.160	19.380	18.708	327,729
2026-03-19	20.220	20.240	19.640	19.940	19.248	287,914
2026-03-18	20.900	21.040	20.200	20.420	19.712	292,859
2026-03-17	19.660	20.220	19.660	19.990	19.297	240,404
2026-03-16	19.730	19.760	19.180	19.560	18.882	239,941
2026-03-13	19.000	20.120	18.890	19.630	18.949	393,567
2026-03-12	17.760	18.960	17.110	18.960	18.302	548,821
2026-03-11	16.790	16.860	16.340	16.520	15.947	246,262
2026-03-10	16.880	17.070	16.690	16.790	16.208	194,279
2026-03-09	16.070	16.560	15.990	16.520	15.947	131,926
2026-03-06	16.960	17.020	16.460	16.600	16.024	212,726
2026-03-05	16.780	16.830	16.080	16.810	16.227	168,132
2026-03-04	16.520	16.870	16.300	16.870	16.285	117,529
2026-03-03	16.690	16.700	16.290	16.410	15.841	177,311
2026-03-02	17.470	17.630	16.800	16.870	16.285	273,628
2026-02-27	17.460	17.580	17.260	17.540	16.932	368,107
2026-02-26	16.840	17.490	16.770	17.440	16.835	221,839
2026-02-25	17.140	17.240	16.480	16.730	16.150	159,484
2026-02-24	16.880	17.260	16.800	17.170	16.575	164,214
2026-02-23	16.900	17.180	16.820	16.940	16.352	158,196
2026-02-20	16.800	17.080	16.660	16.960	16.372	181,466
2026-02-19	16.600	16.770	16.490	16.770	16.188	137,719
2026-02-18	16.460	16.630	16.420	16.590	16.015	169,896
2026-02-17	16.340	16.480	16.300	16.480	15.908	123,810
2026-02-16	16.680	16.750	16.320	16.400	15.831	117,654
2026-02-13	16.450	16.680	16.450	16.610	16.034	125,861
2026-02-12	16.610	16.700	16.420	16.460	15.889	147,861
2026-02-11	17.100	17.100	16.520	16.520	15.947	131,085
2026-02-10	16.800	17.320	16.780	17.100	16.507	234,119
2026-02-09	16.560	16.660	16.360	16.560	15.986	116,538
2026-02-06	16.460	16.540	16.280	16.510	15.937	75,426
2026-02-05	16.550	16.660	16.340	16.460	15.889	109,185
2026-02-04	16.460	16.710	16.290	16.550	15.976	139,359

← NewerPage 3 of 5 · 254 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.