JC Decaux SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 21.510 | 21.580 | 21.260 | 21.570 | 20.090 | 785 |
| 2024-06-05 | 21.980 | 21.980 | 21.460 | 21.550 | 20.071 | 2,659 |
| 2024-06-04 | 21.780 | 22.060 | 21.780 | 22.010 | 20.499 | 1,559 |
| 2024-06-03 | 21.860 | 21.880 | 21.660 | 21.730 | 20.239 | 2,635 |
| 2024-05-31 | 21.490 | 21.800 | 21.480 | 21.740 | 20.248 | 20,638 |
| 2024-05-30 | 20.840 | 21.580 | 20.820 | 21.550 | 20.071 | 3,725 |
| 2024-05-29 | 20.710 | 20.880 | 20.460 | 20.860 | 19.428 | 2,185 |
| 2024-05-28 | 20.960 | 21.020 | 20.870 | 20.870 | 19.438 | 644 |
| 2024-05-24 | 21.100 | 21.160 | 20.940 | 21.020 | 19.577 | 704 |
| 2024-05-23 | 21.210 | 21.300 | 21.140 | 21.190 | 19.736 | 4,923 |
| 2024-05-22 | 21.480 | 21.480 | 21.240 | 21.250 | 19.792 | 439 |
| 2024-05-21 | 21.780 | 21.800 | 21.400 | 21.430 | 19.959 | 1,922 |
| 2024-05-20 | 21.660 | 21.790 | 21.660 | 21.790 | 20.294 | 186 |
| 2024-05-17 | 21.080 | 21.580 | 21.040 | 21.560 | 20.080 | 4,885 |
| 2024-05-16 | 20.530 | 21.380 | 20.480 | 21.280 | 19.819 | 3,465 |
| 2024-05-15 | 21.410 | 21.560 | 21.360 | 21.360 | 19.894 | 57,697 |
| 2024-05-14 | 21.780 | 21.860 | 21.440 | 21.470 | 19.996 | 3,045 |
| 2024-05-13 | 22.050 | 22.360 | 21.700 | 21.800 | 20.304 | 1,898 |
| 2024-05-10 | 21.600 | 21.960 | 21.600 | 21.960 | 20.453 | 1,744 |
| 2024-05-09 | 21.570 | 21.720 | 21.500 | 21.570 | 20.090 | 1,685 |
| 2024-05-08 | 21.440 | 21.580 | 21.440 | 21.560 | 20.080 | 2,368 |
| 2024-05-07 | 21.410 | 21.980 | 21.260 | 21.260 | 19.801 | 2,964 |
| 2024-05-03 | 21.140 | 22.200 | 21.140 | 21.520 | 20.043 | 247,141 |
| 2024-05-02 | 19.580 | 19.990 | 19.520 | 19.600 | 18.255 | 8,661 |
| 2024-05-01 | 19.645 | 19.645 | 19.645 | 19.645 | 18.297 | 0 |
| 2024-04-30 | 19.825 | 19.930 | 19.620 | 19.645 | 18.297 | 9,788 |
| 2024-04-29 | 19.595 | 19.810 | 19.460 | 19.810 | 18.450 | 829 |
| 2024-04-26 | 19.515 | 19.630 | 19.390 | 19.595 | 18.250 | 11,148 |
| 2024-04-25 | 19.435 | 19.560 | 19.380 | 19.455 | 18.120 | 34,842 |
| 2024-04-24 | 19.610 | 19.610 | 19.410 | 19.520 | 18.180 | 75,305 |
| 2024-04-23 | 19.360 | 19.780 | 19.360 | 19.735 | 18.380 | 69,829 |
| 2024-04-22 | 19.000 | 19.370 | 19.000 | 19.370 | 18.041 | 89,444 |
| 2024-04-19 | 18.950 | 19.050 | 18.950 | 19.005 | 17.701 | 14,648 |
| 2024-04-18 | 18.765 | 19.099 | 18.760 | 18.995 | 17.691 | 193,245 |
| 2024-04-17 | 18.645 | 19.030 | 18.645 | 18.855 | 17.561 | 12,843 |
| 2024-04-16 | 18.400 | 18.590 | 18.222 | 18.520 | 17.249 | 22,637 |
| 2024-04-15 | 18.520 | 18.690 | 18.500 | 18.520 | 17.249 | 240,908 |
| 2024-04-12 | 18.715 | 18.910 | 18.509 | 18.515 | 17.244 | 11,105 |
| 2024-04-11 | 18.490 | 18.700 | 18.490 | 18.670 | 17.389 | 14,576 |
| 2024-04-10 | 18.300 | 18.570 | 18.300 | 18.490 | 17.221 | 68,091 |
| 2024-04-09 | 18.080 | 18.420 | 18.000 | 18.130 | 16.886 | 19,944 |
| 2024-04-08 | 18.245 | 18.400 | 18.020 | 18.105 | 16.862 | 22,969 |
| 2024-04-05 | 18.080 | 18.271 | 17.860 | 18.210 | 16.960 | 24,365 |
| 2024-04-04 | 18.860 | 19.000 | 18.109 | 18.215 | 16.965 | 28,816 |
| 2024-04-03 | 18.320 | 18.990 | 18.320 | 18.945 | 17.645 | 40,986 |
| 2024-04-02 | 18.020 | 18.400 | 17.890 | 18.275 | 17.021 | 40,976 |
| 2024-03-28 | 17.639 | 18.000 | 17.639 | 17.900 | 16.671 | 34,862 |
| 2024-03-27 | 17.460 | 17.615 | 17.460 | 17.595 | 16.387 | 12,698 |
| 2024-03-26 | 17.455 | 17.480 | 17.360 | 17.450 | 16.252 | 16,164 |
| 2024-03-25 | 17.535 | 17.546 | 17.440 | 17.515 | 16.313 | 24,155 |
| 2024-03-22 | 17.340 | 17.580 | 17.340 | 17.570 | 16.364 | 29,964 |
| 2024-03-21 | 17.220 | 17.345 | 17.220 | 17.290 | 16.103 | 38,233 |
| 2024-03-20 | 17.170 | 17.170 | 17.080 | 17.125 | 15.950 | 16,152 |
| 2024-03-19 | 17.060 | 17.221 | 17.060 | 17.220 | 16.038 | 23,022 |
| 2024-03-18 | 16.850 | 17.230 | 16.850 | 17.040 | 15.870 | 20,293 |
| 2024-03-15 | 16.950 | 16.950 | 16.650 | 16.875 | 15.717 | 60,651 |
| 2024-03-14 | 17.360 | 17.400 | 16.800 | 16.945 | 15.782 | 42,987 |
| 2024-03-13 | 17.600 | 17.642 | 17.309 | 17.365 | 16.173 | 29,781 |
| 2024-03-12 | 17.455 | 17.630 | 17.310 | 17.605 | 16.397 | 31,294 |
| 2024-03-11 | 17.740 | 17.740 | 17.410 | 17.410 | 16.215 | 192,567 |
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.