JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.820	16.900	16.370	16.410	15.841	113,512
2026-02-02	16.690	16.810	16.560	16.780	16.198	94,588
2026-01-30	16.550	16.800	16.440	16.670	16.092	145,871
2026-01-29	16.900	16.980	16.500	16.500	15.928	145,378
2026-01-28	16.900	16.900	16.690	16.810	16.227	134,106
2026-01-27	17.000	17.080	16.840	16.970	16.381	95,701
2026-01-26	17.220	17.220	16.960	17.130	16.536	93,531
2026-01-23	17.270	17.340	17.070	17.160	16.565	81,019
2026-01-22	16.620	17.460	16.560	17.330	16.729	169,063
2026-01-21	16.660	16.660	16.170	16.320	15.754	95,316
2026-01-20	16.460	16.660	16.360	16.510	15.937	134,098
2026-01-19	16.330	16.700	16.240	16.480	15.908	171,826
2026-01-16	16.730	16.950	16.640	16.820	16.237	166,056
2026-01-15	16.760	16.760	16.360	16.700	16.121	233,037
2026-01-14	16.260	16.850	16.200	16.850	16.266	243,379
2026-01-13	16.030	16.340	16.030	16.290	15.725	136,553
2026-01-12	16.040	16.160	15.780	16.020	15.464	85,017
2026-01-09	15.870	16.060	15.740	15.980	15.426	75,797
2026-01-08	15.860	15.960	15.730	15.860	15.310	148,968
2026-01-07	15.930	16.120	15.680	15.840	15.291	124,423
2026-01-06	15.750	15.840	15.340	15.800	15.252	95,064
2026-01-05	15.440	15.830	15.290	15.750	15.204	116,754
2026-01-02	15.460	15.580	15.360	15.420	14.885	88,609
2025-12-31	15.490	15.490	15.350	15.480	14.943	32,291
2025-12-30	15.500	15.520	15.380	15.520	14.982	41,917
2025-12-29	15.270	15.540	15.270	15.500	14.962	61,049
2025-12-24	15.280	15.360	15.270	15.270	14.740	28,987
2025-12-23	15.320	15.320	15.160	15.280	14.750	85,856
2025-12-22	15.320	15.380	15.160	15.340	14.808	69,452
2025-12-19	15.380	15.410	15.240	15.350	14.818	161,327
2025-12-18	15.280	15.410	15.230	15.410	14.876	67,583
2025-12-17	15.280	15.310	15.100	15.260	14.731	93,701
2025-12-16	15.360	15.400	15.200	15.280	14.750	102,583
2025-12-15	15.410	15.520	15.300	15.360	14.827	130,686
2025-12-12	15.520	15.670	15.330	15.330	14.798	123,598
2025-12-11	15.340	15.490	15.060	15.490	14.953	91,748
2025-12-10	15.380	15.530	15.260	15.340	14.808	108,387
2025-12-09	15.540	15.620	15.290	15.360	14.827	83,844
2025-12-08	15.620	15.700	15.500	15.520	14.982	71,116
2025-12-05	15.160	15.600	15.150	15.600	15.059	124,774
2025-12-04	14.900	15.140	14.760	15.140	14.615	74,004
2025-12-03	15.190	15.320	14.920	14.920	14.403	89,752
2025-12-02	15.340	15.500	15.150	15.230	14.702	95,497
2025-12-01	15.360	15.390	15.110	15.390	14.856	90,562
2025-11-28	15.150	15.350	15.100	15.350	14.818	57,409
2025-11-27	15.080	15.200	14.980	15.130	14.605	50,781
2025-11-26	15.060	15.120	14.920	15.060	14.538	83,215
2025-11-25	15.040	15.120	14.840	15.040	14.518	96,808
2025-11-24	14.980	15.140	14.950	14.990	14.470	199,759
2025-11-21	14.470	14.890	14.460	14.890	14.374	129,809
2025-11-20	14.640	14.840	14.520	14.580	14.074	121,763
2025-11-19	14.160	14.700	14.150	14.500	13.997	186,301
2025-11-18	14.300	14.540	14.120	14.200	13.708	162,603
2025-11-17	14.550	14.630	14.390	14.530	14.026	95,623
2025-11-14	14.860	14.900	14.510	14.530	14.026	239,225
2025-11-13	15.210	15.320	14.880	14.970	14.451	70,937
2025-11-12	15.050	15.380	15.040	15.190	14.663	133,612
2025-11-11	14.880	15.110	14.840	15.020	14.499	78,043
2025-11-10	14.980	15.280	14.820	14.870	14.354	126,289
2025-11-07	15.080	15.260	14.750	14.910	14.393	220,897

← NewerPage 4 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.