JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	16.275	16.630	16.230	16.580	15.442	20,000
2023-09-18	16.755	16.755	16.310	16.310	15.191	14,659
2023-09-15	17.005	17.133	16.830	16.850	15.694	43,032
2023-09-14	16.840	16.960	16.590	16.950	15.787	5,723
2023-09-13	16.800	16.930	16.790	16.850	15.694	13,993
2023-09-12	17.115	17.160	16.770	16.805	15.652	8,787
2023-09-11	17.110	17.820	17.110	17.150	15.973	40,525
2023-09-08	16.215	16.250	16.100	16.180	15.069	12,213
2023-09-07	16.315	16.400	16.160	16.250	15.135	9,764
2023-09-06	16.507	16.507	16.339	16.425	15.298	11,919
2023-09-05	16.920	16.920	16.510	16.615	15.475	22,098
2023-09-04	17.075	17.170	17.070	17.105	15.931	6,217
2023-09-01	17.115	17.160	16.885	16.885	15.726	11,786
2023-08-31	17.140	17.140	17.140	17.140	15.964	18,326
2023-08-30	17.045	17.120	16.860	16.945	15.782	21,989
2023-08-29	16.940	17.110	16.880	17.035	15.866	15,382
2023-08-25	16.750	17.200	16.750	16.800	15.647	30,155
2023-08-24	16.295	16.520	16.260	16.290	15.172	14,107
2023-08-23	16.295	16.360	16.151	16.330	15.209	10,133
2023-08-22	16.375	16.419	16.320	16.335	15.214	10,256
2023-08-21	16.460	16.580	16.340	16.405	15.279	10,172
2023-08-18	16.345	16.360	16.120	16.330	15.209	7,345
2023-08-17	16.353	16.353	16.170	16.335	15.214	16,398
2023-08-16	16.688	16.688	16.400	16.440	15.312	10,001
2023-08-15	16.804	16.804	16.679	16.735	15.586	8,268
2023-08-14	16.869	16.869	16.710	16.855	15.698	16,144
2023-08-11	17.270	17.270	16.875	16.875	15.717	13,538
2023-08-10	17.285	17.285	17.285	17.285	16.099	12,008
2023-08-09	17.145	17.330	17.040	17.165	15.987	10,886
2023-08-08	17.230	17.230	17.020	17.125	15.950	15,891
2023-08-07	17.175	17.410	17.173	17.280	16.094	8,677
2023-08-04	17.095	17.170	16.960	17.135	15.959	21,876
2023-08-03	16.500	17.020	16.280	16.950	15.787	32,470
2023-08-02	16.770	16.770	16.340	16.580	15.442	20,866
2023-08-01	16.735	17.050	16.690	17.010	15.843	16,092
2023-07-31	17.090	17.090	16.830	17.090	15.917	33,226
2023-07-28	16.610	17.090	16.610	17.000	15.833	69,211
2023-07-27	16.560	17.120	16.560	16.585	15.447	91,851
2023-07-26	16.350	16.670	16.350	16.625	15.484	35,250
2023-07-25	16.540	16.588	16.330	16.445	15.316	124,466
2023-07-24	16.990	16.990	16.500	16.565	15.428	15,907
2023-07-21	17.380	17.392	17.180	17.200	16.019	11,736
2023-07-20	17.515	17.620	17.270	17.345	16.155	9,127
2023-07-19	17.565	17.680	17.520	17.605	16.397	18,381
2023-07-18	17.360	17.610	17.360	17.540	16.336	11,596
2023-07-17	17.420	17.420	17.320	17.365	16.173	6,838
2023-07-14	17.465	17.570	17.320	17.500	16.299	7,246
2023-07-13	17.465	17.530	17.420	17.435	16.238	10,629
2023-07-12	17.260	17.580	17.260	17.465	16.266	44,215
2023-07-11	17.240	17.380	17.140	17.140	15.964	19,342
2023-07-10	16.920	17.120	16.920	17.055	15.884	11,327
2023-07-07	16.770	17.040	16.770	16.975	15.810	18,604
2023-07-06	17.040	17.040	16.600	16.650	15.507	19,200
2023-07-05	17.820	17.820	17.080	17.115	15.940	21,145
2023-07-04	18.215	18.260	18.090	18.140	16.895	14,371
2023-07-03	18.140	18.320	18.080	18.220	16.969	21,822
2023-06-30	18.030	18.350	18.030	18.310	17.053	16,339
2023-06-29	17.980	17.980	17.840	17.930	16.699	9,041
2023-06-28	17.720	18.070	17.660	18.030	16.793	88,447
2023-06-27	17.805	17.900	17.650	17.760	16.541	14,112

← NewerPage 14 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.