JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.520	15.560	15.290	15.330	14.278	79,625
2025-02-24	15.400	15.620	15.360	15.540	14.473	71,470
2025-02-21	15.260	15.400	15.240	15.390	14.333	61,810
2025-02-20	15.600	15.600	15.260	15.260	14.212	60,581
2025-02-19	15.560	15.750	15.550	15.590	14.520	81,241
2025-02-18	16.000	16.020	15.540	15.590	14.520	126,660
2025-02-17	15.990	16.110	15.940	15.950	14.855	75,931
2025-02-14	15.810	16.030	15.700	15.940	14.846	193,999
2025-02-13	15.920	16.140	15.810	15.810	14.725	115,592
2025-02-12	15.940	16.030	15.830	15.830	14.743	62,033
2025-02-11	16.170	16.200	15.830	15.910	14.818	88,292
2025-02-10	16.190	16.320	16.150	16.170	15.060	84,392
2025-02-07	16.220	16.250	16.020	16.170	15.060	67,665
2025-02-06	16.210	16.290	16.120	16.200	15.088	79,870
2025-02-05	16.320	16.380	16.140	16.160	15.051	118,686
2025-02-04	16.220	16.400	16.040	16.350	15.228	101,143
2025-02-03	15.900	16.300	15.800	16.190	15.079	157,594
2025-01-31	16.100	16.180	15.940	16.170	15.060	244,038
2025-01-30	15.980	16.220	15.980	16.090	14.985	99,157
2025-01-29	16.080	16.080	15.890	15.950	14.855	96,139
2025-01-28	15.800	16.100	15.720	16.100	14.995	128,585
2025-01-27	15.590	16.060	15.590	15.760	14.678	123,058
2025-01-24	15.470	15.900	15.470	15.770	14.687	154,112
2025-01-23	15.320	15.400	15.230	15.350	14.296	172,886
2025-01-22	15.510	15.580	15.270	15.310	14.259	135,289
2025-01-21	15.480	15.600	15.380	15.540	14.473	89,345
2025-01-20	15.460	15.570	15.280	15.500	14.436	164,292
2025-01-17	15.580	15.710	15.330	15.450	14.389	109,602
2025-01-16	15.460	15.490	15.180	15.490	14.427	213,234
2025-01-15	15.880	16.220	15.280	15.360	14.306	294,365
2025-01-14	15.750	15.820	15.060	15.100	14.063	191,903
2025-01-13	15.360	15.600	15.230	15.300	14.250	243,888
2025-01-10	15.120	15.360	14.880	15.260	14.212	207,432
2025-01-09	15.180	15.330	14.980	15.140	14.101	210,158
2025-01-08	14.950	15.320	14.940	15.220	14.175	130,324
2025-01-07	15.070	15.300	14.940	14.980	13.952	184,881
2025-01-06	15.030	15.190	14.880	15.070	14.035	151,998
2025-01-03	15.330	15.440	14.950	14.950	13.924	120,586
2025-01-02	15.280	15.340	15.020	15.320	14.268	126,624
2024-12-31	15.010	15.200	14.980	15.160	14.119	23,258
2024-12-30	15.040	15.160	14.900	15.000	13.970	106,649
2024-12-27	15.000	15.150	14.930	15.070	14.035	82,501
2024-12-24	14.840	15.060	14.840	14.940	13.914	39,808
2024-12-23	14.830	14.840	14.620	14.760	13.747	69,799
2024-12-20	14.800	14.880	14.420	14.880	13.858	293,549
2024-12-19	14.940	15.010	14.860	14.920	13.896	109,096
2024-12-18	14.980	15.190	14.980	15.190	14.147	156,128
2024-12-17	14.990	15.320	14.910	14.970	13.942	200,877
2024-12-16	15.050	15.150	14.860	15.020	13.989	154,631
2024-12-13	15.090	15.200	15.020	15.060	14.026	116,339
2024-12-12	15.070	15.200	14.880	15.050	14.017	116,619
2024-12-11	15.110	15.200	14.900	14.920	13.896	135,309
2024-12-10	14.920	15.210	14.870	15.160	14.119	177,357
2024-12-09	14.440	15.090	14.400	14.990	13.961	316,091
2024-12-06	14.180	14.380	14.160	14.300	13.318	135,176
2024-12-05	13.800	14.250	13.770	14.130	13.160	197,358
2024-12-04	13.990	14.180	13.880	13.880	12.927	172,592
2024-12-03	13.820	14.080	13.820	14.080	13.113	157,835
2024-12-02	13.840	14.080	13.770	13.770	12.825	147,440
2024-11-29	14.170	14.300	13.970	14.090	13.123	135,824

← NewerPage 8 of 22 · 1,284 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.