JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.260	14.340	14.100	14.170	13.197	81,565
2024-11-27	14.240	14.450	14.120	14.270	13.290	193,771
2024-11-26	14.370	14.370	14.150	14.210	13.234	126,929
2024-11-25	14.540	14.630	14.300	14.490	13.495	210,379
2024-11-22	14.160	14.470	14.160	14.470	13.477	212,311
2024-11-21	14.220	14.280	14.070	14.130	13.160	164,037
2024-11-20	14.510	14.540	14.240	14.240	13.262	138,745
2024-11-19	14.400	14.560	14.020	14.430	13.439	187,240
2024-11-18	14.380	14.450	14.220	14.340	13.356	184,105
2024-11-15	14.560	14.880	14.380	14.400	13.411	144,525
2024-11-14	14.240	14.690	14.230	14.690	13.682	184,415
2024-11-13	14.250	14.400	14.030	14.250	13.272	193,135
2024-11-12	14.440	14.600	14.200	14.250	13.272	272,280
2024-11-11	14.850	14.990	14.630	14.650	13.644	250,953
2024-11-08	15.500	16.100	14.570	14.800	13.784	577,529
2024-11-07	16.780	16.960	16.760	16.820	15.665	86,103
2024-11-06	17.160	17.420	16.720	16.800	15.647	75,337
2024-11-05	17.100	17.360	17.040	17.180	16.001	83,058
2024-11-04	17.280	17.390	17.120	17.140	15.963	97,045
2024-11-01	17.320	17.430	17.190	17.350	16.159	94,340
2024-10-31	17.460	17.520	17.260	17.330	16.140	104,626
2024-10-30	17.750	17.840	17.580	17.620	16.410	95,220
2024-10-29	18.330	18.380	17.210	17.820	16.597	120,925
2024-10-28	18.290	18.520	18.050	18.330	17.072	96,142
2024-10-25	18.200	18.440	18.000	18.250	16.997	74,701
2024-10-24	18.180	18.420	18.170	18.270	17.016	64,465
2024-10-23	18.100	18.360	18.070	18.230	16.978	79,396
2024-10-22	18.200	18.250	17.910	18.190	16.941	74,390
2024-10-21	18.620	18.880	18.280	18.280	17.025	68,813
2024-10-18	18.660	19.110	18.640	18.700	17.416	89,847
2024-10-17	18.400	18.710	18.340	18.710	17.426	87,660
2024-10-16	18.800	18.800	18.420	18.450	17.183	55,832
2024-10-15	18.730	19.020	18.660	18.850	17.556	100,949
2024-10-14	18.780	18.780	18.460	18.650	17.370	73,026
2024-10-11	18.680	18.780	18.290	18.770	17.481	150,121
2024-10-10	18.920	18.920	18.380	18.620	17.342	104,938
2024-10-09	19.400	19.480	18.890	18.890	17.593	84,432
2024-10-08	19.620	19.710	19.320	19.360	18.031	62,557
2024-10-07	19.720	19.860	19.420	19.790	18.431	113,273
2024-10-04	19.080	19.870	19.080	19.690	18.338	136,330
2024-10-03	19.750	19.800	19.050	19.050	17.742	125,666
2024-10-02	19.640	19.750	19.500	19.750	18.394	109,487
2024-10-01	20.140	20.320	19.590	19.590	18.245	138,078
2024-09-30	20.360	20.360	19.960	20.100	18.720	172,372
2024-09-27	20.380	20.660	20.020	20.420	19.018	111,524
2024-09-26	20.100	20.600	20.100	20.360	18.962	127,661
2024-09-25	19.600	20.060	19.600	20.060	18.683	137,907
2024-09-24	19.390	19.860	19.390	19.650	18.301	111,499
2024-09-23	19.400	19.560	19.220	19.300	17.975	95,341
2024-09-20	19.160	19.660	19.160	19.410	18.077	162,633
2024-09-19	18.560	19.250	18.560	19.140	17.826	260,379
2024-09-18	18.370	18.750	18.260	18.500	17.230	152,976
2024-09-17	18.480	18.700	18.470	18.490	17.221	107,385
2024-09-16	18.620	18.720	18.330	18.400	17.137	84,150
2024-09-13	18.420	18.940	18.420	18.840	17.547	93,236
2024-09-12	18.470	18.660	18.230	18.330	17.072	82,913
2024-09-11	18.720	18.760	18.220	18.320	17.062	100,215
2024-09-10	18.780	18.950	18.610	18.700	17.416	65,925
2024-09-09	18.600	18.980	18.600	18.670	17.388	70,827
2024-09-06	18.820	19.010	18.490	18.580	17.304	120,739

← NewerPage 9 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.