JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	14.740	14.860	14.730	14.840	14.325	84,024
2025-08-13	14.860	14.900	14.720	14.740	14.229	131,922
2025-08-12	14.780	14.920	14.750	14.860	14.345	96,955
2025-08-11	14.860	15.010	14.740	14.800	14.287	101,524
2025-08-08	15.000	15.140	14.840	14.860	14.345	122,172
2025-08-07	15.350	15.480	15.020	15.020	14.499	151,488
2025-08-06	15.120	15.530	15.100	15.330	14.798	90,800
2025-08-05	14.560	15.120	14.560	15.070	14.547	111,792
2025-08-04	14.570	14.700	14.520	14.580	14.074	95,701
2025-08-01	14.360	14.560	14.290	14.510	14.007	173,295
2025-07-31	15.070	15.150	14.340	14.450	13.949	318,538
2025-07-30	15.140	15.260	14.980	15.220	14.692	161,900
2025-07-29	15.480	15.600	15.170	15.170	14.644	136,670
2025-07-28	16.040	16.060	15.360	15.440	14.905	114,837
2025-07-25	15.620	15.880	15.520	15.780	15.233	98,508
2025-07-24	15.790	16.140	15.620	15.650	15.107	182,458
2025-07-23	15.460	15.520	15.190	15.330	14.798	133,900
2025-07-22	15.400	15.420	15.280	15.400	14.866	122,787
2025-07-21	15.220	15.380	15.080	15.380	14.847	152,818
2025-07-18	15.060	15.400	15.060	15.160	14.634	127,635
2025-07-17	15.080	15.240	14.840	14.960	14.441	97,133
2025-07-16	15.030	15.180	14.950	15.030	14.509	125,741
2025-07-15	15.320	15.490	15.020	15.080	14.557	97,993
2025-07-14	15.390	15.530	15.330	15.330	14.798	105,825
2025-07-11	15.840	15.840	15.420	15.550	15.011	63,994
2025-07-10	15.820	15.960	15.790	15.870	15.320	136,130
2025-07-09	15.980	16.000	15.640	15.780	15.233	92,713
2025-07-08	15.740	15.970	15.630	15.870	15.320	103,057
2025-07-07	15.160	15.630	15.150	15.630	15.088	104,770
2025-07-04	15.320	15.320	15.060	15.170	14.644	105,158
2025-07-03	15.500	15.640	15.330	15.400	14.866	105,276
2025-07-02	15.540	15.670	15.440	15.470	14.933	100,415
2025-07-01	15.480	15.550	15.240	15.370	14.837	158,771
2025-06-30	15.320	15.550	15.250	15.500	14.962	117,448
2025-06-27	15.140	15.350	14.900	15.300	14.769	238,561
2025-06-26	15.060	15.200	15.060	15.120	14.596	90,953
2025-06-25	15.030	15.140	14.920	15.000	14.480	129,251
2025-06-24	14.720	14.960	14.580	14.930	14.412	127,703
2025-06-23	14.240	14.370	14.110	14.360	13.862	87,100
2025-06-20	14.280	14.480	14.260	14.260	13.765	169,097
2025-06-19	14.300	14.460	14.240	14.250	13.756	78,645
2025-06-18	14.840	14.900	14.440	14.440	13.939	106,770
2025-06-17	14.910	15.000	14.780	14.850	14.335	129,579
2025-06-16	15.130	15.140	14.980	15.040	14.518	86,071
2025-06-13	15.240	15.370	15.100	15.110	14.586	136,179
2025-06-12	15.820	15.820	15.620	15.620	15.078	72,433
2025-06-11	15.760	15.950	15.740	15.860	15.310	76,172
2025-06-10	15.840	15.840	15.690	15.780	15.233	87,640
2025-06-09	15.930	16.060	15.830	15.870	15.320	83,783
2025-06-06	15.940	16.040	15.840	15.890	15.339	100,452
2025-06-05	15.580	16.040	15.580	15.910	15.358	147,232
2025-06-04	15.460	15.600	15.420	15.530	14.991	79,972
2025-06-03	15.440	15.580	15.270	15.460	14.924	102,728
2025-06-02	15.420	15.620	15.110	15.410	14.876	219,458
2025-05-30	15.260	15.540	15.120	15.120	14.596	408,038
2025-05-29	15.300	15.350	15.140	15.250	14.721	165,732
2025-05-28	15.310	15.400	15.220	15.290	14.760	153,914
2025-05-27	15.520	15.520	15.290	15.340	14.808	178,461
2025-05-26	15.540	15.680	15.470	15.550	15.011	57,884
2025-05-23	15.500	15.580	14.980	15.370	14.837	179,647

← NewerPage 6 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.