JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.300	15.460	15.160	15.460	14.924	96,424
2025-05-21	15.400	15.440	15.260	15.380	14.847	89,834
2025-05-20	15.240	15.450	15.120	15.410	14.876	116,944
2025-05-19	15.080	15.240	14.900	15.220	14.692	165,722
2025-05-16	15.600	15.770	15.540	15.630	14.557	120,798
2025-05-15	15.550	15.620	15.500	15.560	14.492	71,243
2025-05-14	15.860	15.880	15.550	15.570	14.501	132,420
2025-05-13	15.380	15.930	15.280	15.780	14.697	232,803
2025-05-12	15.120	15.380	14.950	15.380	14.324	417,592
2025-05-09	14.420	14.710	14.320	14.550	13.551	200,335
2025-05-08	14.570	14.600	14.200	14.400	13.411	195,533
2025-05-07	15.200	15.200	14.130	14.640	13.635	644,016
2025-05-06	15.660	15.740	15.410	15.670	14.594	167,301
2025-05-05	15.500	15.800	15.430	15.710	14.632	98,882
2025-05-02	15.400	15.540	15.200	15.540	14.473	174,969
2025-04-30	15.420	15.550	15.240	15.310	14.259	138,350
2025-04-29	15.240	15.630	15.240	15.360	14.306	153,250
2025-04-28	15.180	15.410	15.180	15.290	14.240	106,821
2025-04-25	15.300	15.440	15.040	15.130	14.091	218,837
2025-04-24	15.300	15.340	15.060	15.150	14.110	135,593
2025-04-23	15.290	15.640	15.200	15.310	14.259	157,544
2025-04-22	15.000	15.130	14.880	15.010	13.980	96,666
2025-04-17	14.940	15.030	14.750	15.030	13.998	86,800
2025-04-16	14.970	15.070	14.700	14.890	13.868	180,867
2025-04-15	14.660	15.150	14.660	15.150	14.110	181,328
2025-04-14	14.620	14.690	14.470	14.660	13.654	162,123
2025-04-11	14.530	14.640	14.240	14.350	13.365	179,139
2025-04-10	14.840	15.170	14.460	14.460	13.467	178,103
2025-04-09	14.240	14.720	13.960	14.000	13.039	316,215
2025-04-08	14.310	14.660	14.040	14.420	13.430	204,406
2025-04-07	13.320	14.590	12.670	14.000	13.039	363,499
2025-04-04	14.780	14.920	13.930	14.060	13.095	216,326
2025-04-03	15.060	15.140	14.780	14.890	13.868	161,364
2025-04-02	15.460	15.530	15.220	15.220	14.175	92,176
2025-04-01	15.600	15.680	15.400	15.480	14.417	136,592
2025-03-31	15.540	15.580	15.200	15.580	14.510	187,164
2025-03-28	15.900	16.100	15.520	15.700	14.622	162,467
2025-03-27	15.930	16.000	15.660	16.000	14.902	168,681
2025-03-26	16.320	16.560	16.000	16.040	14.939	261,756
2025-03-25	16.620	16.820	16.460	16.740	15.591	148,561
2025-03-24	16.720	16.960	16.530	16.580	15.442	134,542
2025-03-21	16.660	16.750	16.410	16.660	15.516	958,583
2025-03-20	17.020	17.070	16.690	16.820	15.665	168,883
2025-03-19	16.690	17.060	16.580	16.970	15.805	119,400
2025-03-18	17.060	17.280	16.570	16.760	15.609	131,576
2025-03-17	16.880	17.100	16.720	17.050	15.880	126,956
2025-03-14	16.720	17.040	16.520	16.800	15.647	126,309
2025-03-13	16.660	16.900	16.500	16.760	15.609	138,507
2025-03-12	16.930	16.970	16.430	16.750	15.600	208,206
2025-03-11	16.800	17.190	16.530	16.960	15.796	245,280
2025-03-10	17.420	17.420	16.760	16.940	15.777	237,598
2025-03-07	16.460	17.530	16.400	17.370	16.178	411,546
2025-03-06	15.740	17.280	15.730	16.430	15.302	387,746
2025-03-05	14.040	14.560	14.040	14.430	13.439	143,592
2025-03-04	14.530	14.600	13.940	13.940	12.983	252,158
2025-03-03	14.590	14.660	14.330	14.630	13.626	143,474
2025-02-28	14.600	14.670	14.380	14.590	13.588	266,523
2025-02-27	14.960	15.050	14.650	14.750	13.737	144,098
2025-02-26	15.400	15.430	14.790	15.100	14.063	107,369
2025-02-25	15.520	15.560	15.290	15.330	14.278	79,625

← NewerPage 7 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.