JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	17.805	17.900	17.650	17.760	16.541	14,112
2023-06-26	18.050	18.050	17.780	17.800	16.578	13,412
2023-06-23	18.120	18.120	18.035	18.035	16.797	9,226
2023-06-22	18.310	18.310	17.990	18.085	16.844	35,054
2023-06-21	18.840	18.840	18.450	18.450	17.184	12,912
2023-06-20	18.960	18.960	18.700	18.865	17.570	12,239
2023-06-19	19.200	19.510	18.980	19.005	17.701	12,517
2023-06-16	19.075	19.270	18.989	19.205	17.887	15,299
2023-06-15	19.405	19.410	19.000	19.035	17.729	4,622
2023-06-14	19.260	19.431	19.180	19.370	18.041	17,682
2023-06-13	19.320	19.470	19.180	19.250	17.929	26,680
2023-06-12	19.110	19.300	19.110	19.200	17.882	11,721
2023-06-09	19.244	19.244	18.989	19.005	17.701	7,759
2023-06-08	19.185	19.290	19.150	19.285	17.961	6,186
2023-06-07	18.980	19.160	18.980	19.160	17.845	4,322
2023-06-06	18.735	18.945	18.680	18.945	17.645	14,409
2023-06-05	19.210	19.210	18.650	18.790	17.500	15,148
2023-06-02	19.020	19.390	19.020	19.365	18.036	21,457
2023-06-01	19.005	19.130	18.910	19.010	17.705	30,773
2023-05-31	18.205	19.120	18.040	18.940	17.640	46,990
2023-05-30	18.150	18.230	18.060	18.170	16.923	8,547
2023-05-26	18.180	18.180	18.043	18.135	16.890	17,539
2023-05-25	18.215	18.230	17.907	18.215	16.965	17,263
2023-05-24	18.648	18.648	18.040	18.130	16.886	19,787
2023-05-23	18.800	18.850	18.640	18.815	17.524	84,955
2023-05-22	18.840	18.900	18.760	18.805	17.514	11,995
2023-05-19	18.770	18.980	18.770	18.895	17.598	8,744
2023-05-18	18.717	18.850	18.717	18.805	17.514	8,938
2023-05-17	18.295	18.600	18.280	18.580	17.305	16,375
2023-05-16	18.360	18.360	18.220	18.270	17.016	24,582
2023-05-15	18.430	18.550	18.430	18.445	17.179	13,407
2023-05-12	18.350	18.350	17.940	18.225	16.974	60,246
2023-05-11	19.080	19.080	18.870	19.050	17.743	18,403
2023-05-10	19.250	19.250	19.000	19.055	17.747	26,421
2023-05-09	19.405	19.461	19.159	19.350	18.022	14,396
2023-05-05	19.230	19.482	19.230	19.450	18.115	8,864
2023-05-04	19.578	19.578	19.010	19.130	17.817	14,452
2023-05-03	19.805	19.950	19.720	19.780	18.422	439,985
2023-05-02	20.100	20.280	19.815	19.815	18.455	35,340
2023-04-28	19.925	20.080	19.700	20.050	18.674	21,028
2023-04-27	20.020	20.060	19.910	19.930	18.562	24,886
2023-04-26	19.750	20.020	19.725	19.945	18.576	27,945
2023-04-25	19.820	19.820	19.601	19.740	18.385	31,809
2023-04-24	20.460	20.460	20.158	20.270	18.879	7,580
2023-04-21	20.200	20.520	20.177	20.480	19.074	41,917
2023-04-20	20.630	20.960	20.150	20.150	18.767	32,717
2023-04-19	20.335	20.700	20.240	20.670	19.251	12,115
2023-04-18	20.040	20.520	20.040	20.320	18.925	26,444
2023-04-17	19.860	20.020	19.860	19.945	18.576	15,817
2023-04-14	19.735	20.040	19.720	19.775	18.418	24,050
2023-04-13	19.660	19.930	19.660	19.730	18.376	48,477
2023-04-12	19.495	19.660	19.470	19.625	18.278	23,288
2023-04-11	19.430	19.720	19.430	19.575	18.231	22,946
2023-04-06	19.210	19.460	19.090	19.425	18.092	22,454
2023-04-05	19.550	19.550	19.130	19.255	17.933	20,515
2023-04-04	19.530	19.950	19.530	19.650	18.301	39,306
2023-04-03	19.340	19.530	19.280	19.450	18.115	45,997
2023-03-31	19.465	19.530	19.180	19.290	17.966	36,031
2023-03-30	19.280	19.480	19.280	19.425	18.092	23,918
2023-03-29	19.020	19.210	19.020	19.180	17.864	30,865

← NewerPage 15 of 22 · 1,266 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.