JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	18.560	18.700	18.560	18.610	17.333	21,904
2024-08-29	18.715	18.810	18.500	18.515	17.244	1,539
2024-08-28	18.910	18.910	18.740	18.740	17.454	559
2024-08-27	19.005	19.020	18.938	18.940	17.640	1,823
2024-08-23	18.760	19.000	18.760	18.975	17.673	1,469
2024-08-22	18.715	18.820	18.695	18.695	17.412	652
2024-08-21	18.655	18.820	18.600	18.655	17.375	2,032
2024-08-20	18.655	18.720	18.560	18.625	17.347	518
2024-08-19	18.440	18.700	18.390	18.635	17.356	1,933
2024-08-16	18.580	18.610	18.420	18.420	17.156	865
2024-08-15	18.295	18.590	18.270	18.585	17.309	1,295
2024-08-14	18.235	18.350	18.190	18.225	16.974	1,364
2024-08-13	18.060	18.310	18.060	18.210	16.960	1,622
2024-08-12	18.140	18.170	17.960	18.040	16.802	226,934
2024-08-09	18.020	18.450	18.015	18.015	16.779	1,101
2024-08-08	18.080	18.080	17.800	17.925	16.695	3,355
2024-08-07	18.040	18.200	17.980	18.000	16.765	204,732
2024-08-06	17.650	18.200	17.540	18.080	16.839	1,595
2024-08-05	17.780	17.850	17.030	17.525	16.322	6,808
2024-08-02	19.320	19.360	18.720	18.745	17.458	4,447
2024-08-01	19.240	19.430	18.870	19.155	17.840	4,667
2024-07-31	19.485	19.620	19.180	19.190	17.873	2,074
2024-07-30	19.330	19.490	19.330	19.415	18.082	2,298
2024-07-29	19.160	19.340	19.160	19.160	17.845	343
2024-07-26	18.820	19.130	18.480	19.060	17.752	2,671
2024-07-25	20.100	20.100	18.730	18.830	17.538	3,319
2024-07-24	20.300	20.460	20.300	20.360	18.963	1,855
2024-07-23	20.440	20.440	20.020	20.120	18.739	2,996
2024-07-22	20.420	20.620	20.420	20.520	19.112	13,151
2024-07-19	20.220	20.500	20.220	20.370	18.972	1,835
2024-07-18	20.340	20.680	20.340	20.490	19.084	412
2024-07-17	20.335	20.420	20.240	20.340	18.944	710
2024-07-16	20.100	20.380	20.060	20.320	18.925	1,205
2024-07-15	20.080	20.160	19.890	20.110	18.730	1,267
2024-07-12	20.120	20.260	20.040	20.130	18.748	789
2024-07-11	20.295	20.420	19.990	20.210	18.823	2,576
2024-07-10	20.295	20.540	20.280	20.370	18.972	1,161
2024-07-09	20.240	20.480	20.240	20.390	18.991	3,983
2024-07-08	19.735	20.260	19.720	20.210	18.823	27,702
2024-07-05	19.610	19.870	19.610	19.690	18.339	2,831
2024-07-04	19.430	19.720	19.430	19.605	18.259	1,209
2024-07-03	18.870	19.400	18.870	19.360	18.031	2,418
2024-07-02	18.560	18.790	18.350	18.735	17.449	3,575
2024-07-01	18.720	18.980	18.720	18.745	17.458	109
2024-06-28	18.880	18.880	18.325	18.325	17.067	982
2024-06-27	19.535	19.540	18.450	18.530	17.258	230,412
2024-06-26	19.370	19.570	19.370	19.520	18.180	804
2024-06-25	19.580	19.590	19.160	19.320	17.994	447
2024-06-24	19.155	19.590	19.040	19.580	18.236	4,296
2024-06-21	19.360	19.410	19.130	19.265	17.943	2,943
2024-06-20	19.080	19.370	19.080	19.365	18.036	3,950
2024-06-19	18.860	19.030	18.820	18.980	17.677	8,897
2024-06-18	18.960	19.160	18.860	18.915	17.617	5,305
2024-06-17	18.980	19.080	18.850	18.960	17.659	2,406
2024-06-14	18.980	19.350	18.780	18.935	17.635	3,708
2024-06-13	19.980	19.980	18.850	18.880	17.584	1,886
2024-06-12	19.970	20.320	19.830	20.220	18.832	755
2024-06-11	20.295	20.720	19.270	20.030	18.655	4,629
2024-06-10	21.020	21.020	20.760	20.790	19.363	4,279
2024-06-07	21.470	21.500	21.200	21.260	19.801	2,052

← NewerPage 10 of 22 · 1,262 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
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.