JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	15.680	15.840	15.350	15.350	14.818	153,707
2025-11-05	15.370	15.650	15.360	15.650	15.107	204,072
2025-11-04	15.400	15.540	15.280	15.460	14.924	122,772
2025-11-03	15.760	15.870	15.410	15.410	14.876	82,889
2025-10-31	15.400	15.790	15.400	15.790	15.242	115,580
2025-10-30	15.280	15.440	15.020	15.440	14.905	91,433
2025-10-29	15.720	15.830	15.300	15.300	14.769	92,983
2025-10-28	15.590	15.670	15.420	15.670	15.127	95,078
2025-10-27	15.580	15.700	15.390	15.600	15.059	71,077
2025-10-24	15.790	15.840	15.440	15.540	15.001	113,411
2025-10-23	15.640	15.760	15.580	15.700	15.155	77,024
2025-10-22	15.210	15.630	15.210	15.580	15.040	113,420
2025-10-21	15.200	15.320	15.120	15.180	14.654	99,148
2025-10-20	15.270	15.340	15.180	15.220	14.692	73,743
2025-10-17	15.180	15.340	14.980	15.200	14.673	105,690
2025-10-16	15.140	15.240	15.020	15.230	14.702	110,104
2025-10-15	15.120	15.260	15.040	15.120	14.596	126,758
2025-10-14	15.060	15.060	14.680	14.890	14.374	129,290
2025-10-13	15.060	15.320	15.040	15.080	14.557	88,555
2025-10-10	15.140	15.580	15.070	15.070	14.547	125,075
2025-10-09	15.100	15.360	15.050	15.110	14.586	102,568
2025-10-08	15.160	15.380	14.960	15.080	14.557	109,738
2025-10-07	15.200	15.460	15.040	15.190	14.663	108,292
2025-10-06	15.030	15.290	14.630	15.280	14.750	136,470
2025-10-03	14.940	15.040	14.900	15.000	14.480	84,057
2025-10-02	15.040	15.080	14.870	14.900	14.383	90,775
2025-10-01	15.220	15.220	14.780	14.950	14.432	144,791
2025-09-30	15.170	15.270	15.060	15.270	14.740	185,653
2025-09-29	15.080	15.220	15.010	15.170	14.644	119,169
2025-09-26	14.780	15.060	14.600	15.000	14.480	82,760
2025-09-25	15.060	15.060	14.660	14.740	14.229	108,091
2025-09-24	15.100	15.130	14.880	15.040	14.518	121,977
2025-09-23	14.760	15.260	14.760	15.090	14.567	130,299
2025-09-22	15.200	15.200	14.600	14.670	14.161	98,717
2025-09-19	15.140	15.370	14.950	15.190	14.663	276,257
2025-09-18	15.180	15.390	15.020	15.130	14.605	98,332
2025-09-17	15.550	15.620	15.160	15.180	14.654	54,824
2025-09-16	15.590	15.670	15.420	15.510	14.972	82,692
2025-09-15	15.330	15.780	15.330	15.590	15.049	109,388
2025-09-12	15.300	15.380	15.140	15.360	14.827	67,655
2025-09-11	15.230	15.420	15.080	15.250	14.721	83,550
2025-09-10	15.440	15.500	15.160	15.220	14.692	95,279
2025-09-09	15.120	15.240	15.000	15.190	14.663	82,023
2025-09-08	14.830	15.110	14.730	15.110	14.586	68,600
2025-09-05	14.950	15.000	14.750	14.830	14.316	87,560
2025-09-04	14.440	15.160	14.400	14.910	14.393	106,391
2025-09-03	14.320	14.600	14.290	14.530	14.026	155,018
2025-09-02	14.590	14.590	14.180	14.280	13.785	173,044
2025-09-01	14.680	14.800	14.610	14.610	14.103	94,207
2025-08-29	14.940	15.040	14.690	14.710	14.200	154,456
2025-08-28	14.900	15.120	14.900	14.900	14.383	106,679
2025-08-27	14.720	14.930	14.660	14.930	14.412	92,526
2025-08-26	14.850	14.850	14.540	14.720	14.209	119,078
2025-08-25	15.080	15.200	14.940	14.960	14.441	111,063
2025-08-22	14.840	15.110	14.770	15.080	14.557	101,945
2025-08-21	14.530	14.840	14.530	14.820	14.306	80,856
2025-08-20	14.550	14.680	14.450	14.660	14.152	106,154
2025-08-19	14.420	14.690	14.390	14.620	14.113	71,912
2025-08-18	14.720	14.730	14.280	14.450	13.949	101,790
2025-08-15	14.850	14.900	14.670	14.720	14.209	148,695

← NewerPage 5 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.