JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	17.805	17.950	17.679	17.805	16.583	45,114
2024-03-07	18.730	18.730	17.290	17.590	16.383	62,174
2024-03-06	19.270	19.550	19.270	19.480	18.143	42,250
2024-03-05	19.200	19.340	19.130	19.260	17.938	15,912
2024-03-04	19.475	19.480	19.080	19.225	17.905	17,226
2024-03-01	19.165	19.471	19.110	19.410	18.078	16,745
2024-02-29	18.944	19.140	18.944	19.120	17.808	8,034
2024-02-28	19.720	19.720	18.780	18.810	17.519	17,605
2024-02-27	20.040	20.040	19.880	19.880	18.516	20,093
2024-02-26	19.910	19.940	19.190	19.665	18.315	19,351
2024-02-23	19.650	20.140	19.650	20.030	18.655	131,141
2024-02-22	19.005	19.078	18.929	18.995	17.691	16,698
2024-02-21	18.960	19.080	18.850	19.010	17.705	8,660
2024-02-20	18.980	19.010	18.750	18.995	17.691	14,148
2024-02-19	19.350	19.420	19.001	19.045	17.738	8,405
2024-02-16	19.240	19.341	19.046	19.305	17.980	13,932
2024-02-15	18.760	19.225	18.760	19.225	17.905	15,797
2024-02-14	18.550	18.741	18.550	18.685	17.403	14,363
2024-02-13	18.615	18.622	18.360	18.520	17.249	15,401
2024-02-12	18.620	18.846	18.620	18.625	17.347	19,236
2024-02-09	18.140	18.510	18.130	18.510	17.240	46,226
2024-02-08	18.400	18.420	18.126	18.255	17.002	52,982
2024-02-07	18.500	18.520	18.389	18.440	17.174	9,717
2024-02-06	18.695	18.720	18.411	18.510	17.240	67,170
2024-02-05	18.679	18.790	18.679	18.695	17.412	12,043
2024-02-02	19.035	19.100	18.630	18.660	17.379	11,274
2024-02-01	19.240	19.260	18.939	18.955	17.654	11,063
2024-01-31	19.200	19.320	19.140	19.320	17.994	41,214
2024-01-30	19.035	19.090	18.932	19.020	17.715	42,211
2024-01-29	18.870	19.080	18.800	19.015	17.710	14,952
2024-01-26	18.990	19.195	18.792	19.015	17.710	22,727
2024-01-25	17.835	18.210	17.780	18.020	16.783	14,284
2024-01-24	17.515	17.905	17.450	17.905	16.676	11,417
2024-01-23	17.190	17.720	17.190	17.545	16.341	60,492
2024-01-22	17.730	17.730	17.050	17.145	15.968	38,790
2024-01-19	18.060	18.160	17.880	18.120	16.876	14,841
2024-01-18	17.784	18.590	17.784	18.030	16.793	64,535
2024-01-17	17.414	17.414	16.880	17.385	16.192	36,210
2024-01-16	17.915	18.070	17.700	17.890	16.662	47,120
2024-01-15	18.130	18.170	17.780	17.920	16.690	18,316
2024-01-12	18.040	18.420	17.840	18.045	16.806	6,456
2024-01-11	18.205	18.240	17.957	18.055	16.816	33,672
2024-01-10	17.650	18.238	17.610	18.040	16.802	23,483
2024-01-09	17.710	17.710	17.420	17.565	16.359	19,915
2024-01-08	17.730	17.860	17.550	17.805	16.583	22,687
2024-01-05	17.780	17.860	17.470	17.775	16.555	7,877
2024-01-04	17.740	17.880	17.740	17.865	16.639	6,979
2024-01-03	17.881	17.881	17.540	17.765	16.546	11,373
2024-01-02	18.180	18.381	17.950	17.970	16.737	11,115
2023-12-29	18.205	18.270	18.170	18.190	16.942	3,154
2023-12-28	18.215	18.230	18.040	18.165	16.918	4,740
2023-12-27	18.295	18.430	18.189	18.205	16.956	4,441
2023-12-22	17.835	18.300	17.810	18.055	16.816	12,514
2023-12-21	17.855	17.861	17.570	17.755	16.536	9,816
2023-12-20	17.604	17.870	17.604	17.795	16.574	21,925
2023-12-19	17.484	17.670	17.484	17.560	16.355	12,306
2023-12-18	17.530	17.530	17.330	17.445	16.248	5,025
2023-12-15	17.579	17.780	17.579	17.640	16.429	12,657
2023-12-14	17.250	17.680	17.000	17.550	16.345	15,085
2023-12-13	16.870	17.030	16.730	16.925	15.763	16,435

← NewerPage 12 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.