JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	17.380	17.380	16.859	16.975	15.810	25,789
2023-12-11	17.680	17.680	17.380	17.420	16.224	14,064
2023-12-08	17.670	17.820	17.660	17.715	16.499	10,813
2023-12-07	17.555	17.730	17.332	17.650	16.439	8,901
2023-12-06	17.415	17.620	17.390	17.560	16.355	29,975
2023-12-05	17.521	17.521	17.390	17.455	16.257	5,714
2023-12-04	17.835	17.990	17.490	17.570	16.364	17,015
2023-12-01	17.495	17.861	17.487	17.860	16.634	37,275
2023-11-30	17.425	17.496	17.220	17.455	16.257	13,935
2023-11-29	17.320	17.540	17.250	17.480	16.280	11,910
2023-11-28	17.175	17.305	17.009	17.305	16.117	12,849
2023-11-27	17.175	17.320	17.080	17.080	15.908	24,388
2023-11-24	17.100	17.290	17.100	17.160	15.982	26,523
2023-11-23	17.105	17.160	16.995	16.995	15.829	2,807
2023-11-22	16.775	17.200	16.660	17.120	15.945	19,165
2023-11-21	17.043	17.043	16.730	16.760	15.610	9,738
2023-11-20	17.055	17.170	17.055	17.130	15.954	11,813
2023-11-17	17.230	17.470	17.050	17.110	15.936	84,880
2023-11-16	17.700	17.700	17.210	17.215	16.033	22,208
2023-11-15	17.720	17.840	17.660	17.770	16.550	37,945
2023-11-14	16.970	17.900	16.830	17.725	16.508	72,086
2023-11-13	16.675	16.970	16.500	16.900	15.740	24,908
2023-11-10	16.655	17.032	16.480	16.635	15.493	96,919
2023-11-09	15.824	16.490	15.824	16.420	15.293	90,927
2023-11-08	15.360	15.560	15.300	15.475	14.413	11,831
2023-11-07	15.240	15.650	15.120	15.370	14.315	25,002
2023-11-06	15.561	15.561	15.269	15.325	14.273	11,241
2023-11-03	15.500	15.680	15.500	15.570	14.501	12,569
2023-11-02	15.100	15.580	15.100	15.440	14.380	14,276
2023-11-01	14.800	15.010	14.768	14.985	13.957	19,108
2023-10-31	14.900	15.000	14.740	14.790	13.775	12,681
2023-10-30	14.870	15.160	14.869	14.880	13.859	12,604
2023-10-27	14.580	14.881	14.470	14.845	13.826	10,225
2023-10-26	14.440	14.680	14.350	14.625	13.621	23,154
2023-10-25	15.480	15.480	14.510	14.670	13.663	42,203
2023-10-24	15.530	15.810	15.530	15.600	14.529	15,815
2023-10-23	15.005	15.400	14.880	15.400	14.343	38,574
2023-10-20	15.095	15.200	14.980	15.035	14.003	15,052
2023-10-19	15.700	15.735	15.090	15.735	14.655	23,931
2023-10-18	15.760	15.990	15.710	15.735	14.655	20,757
2023-10-17	15.680	15.920	15.630	15.805	14.720	9,697
2023-10-16	15.505	15.760	15.460	15.715	14.636	17,607
2023-10-13	15.825	15.910	15.489	15.520	14.455	21,607
2023-10-12	16.060	16.190	15.750	15.795	14.711	15,239
2023-10-11	16.080	16.310	16.020	16.085	14.981	17,537
2023-10-10	15.890	16.250	15.890	16.200	15.088	43,102
2023-10-09	15.770	15.770	15.430	15.640	14.567	27,403
2023-10-06	15.540	15.870	15.540	15.760	14.678	46,741
2023-10-05	15.220	15.590	15.203	15.495	14.432	35,767
2023-10-04	15.145	15.240	15.000	15.190	14.147	175,380
2023-10-03	15.495	15.620	15.050	15.080	14.045	18,106
2023-10-02	15.935	16.018	15.480	15.565	14.497	25,577
2023-09-29	15.690	16.230	15.690	15.975	14.879	288,158
2023-09-28	15.380	15.645	15.340	15.645	14.571	20,741
2023-09-27	15.525	15.650	15.340	15.375	14.320	18,326
2023-09-26	15.990	15.990	15.500	15.540	14.473	49,975
2023-09-25	16.180	16.380	16.180	16.255	15.139	33,571
2023-09-22	16.215	16.220	16.140	16.195	15.083	6,279
2023-09-21	16.350	16.350	16.120	16.235	15.121	17,768
2023-09-20	16.610	16.610	16.490	16.500	15.368	6,835

← NewerPage 13 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.