JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	19.330	19.433	18.790	18.900	17.603	49,754
2023-03-27	19.300	19.460	19.220	19.315	17.989	18,116
2023-03-24	19.825	19.912	19.145	19.145	17.831	39,713
2023-03-23	19.775	19.950	19.560	19.840	18.478	24,365
2023-03-22	19.930	19.970	19.680	19.685	18.334	154,844
2023-03-21	20.040	20.340	19.830	19.830	18.469	69,250
2023-03-20	19.535	19.980	19.150	19.950	18.581	35,716
2023-03-17	19.390	19.591	19.180	19.390	18.059	227,960
2023-03-16	19.005	19.360	18.800	19.300	17.975	56,477
2023-03-15	19.260	19.260	18.600	18.650	17.370	72,611
2023-03-14	19.000	19.610	19.000	19.410	18.078	304,752
2023-03-13	18.520	18.870	18.020	18.715	17.430	71,143
2023-03-10	18.850	18.860	18.290	18.340	17.081	112,690
2023-03-09	21.600	21.600	18.820	19.030	17.724	274,362
2023-03-08	22.480	23.080	22.460	22.740	21.179	42,871
2023-03-07	22.740	22.840	22.500	22.510	20.965	19,517
2023-03-06	23.010	23.040	22.600	22.630	21.077	37,668
2023-03-03	22.020	22.940	22.020	22.860	21.291	44,389
2023-03-02	22.520	22.520	21.720	21.900	20.397	83,508
2023-03-01	21.960	22.620	21.740	22.600	21.049	171,072
2023-02-28	21.680	21.840	21.640	21.720	20.229	21,495
2023-02-27	21.388	21.800	21.388	21.790	20.294	36,756
2023-02-24	21.410	21.580	21.300	21.360	19.894	40,893
2023-02-23	21.162	21.580	21.162	21.390	19.922	16,862
2023-02-22	21.318	21.318	20.660	21.020	19.577	22,138
2023-02-21	21.330	21.565	21.225	21.520	20.043	15,626
2023-02-20	21.430	21.560	21.380	21.410	19.941	13,366
2023-02-17	21.390	21.600	21.350	21.510	20.034	18,174
2023-02-16	21.780	21.960	21.540	21.570	20.090	18,873
2023-02-15	21.840	21.875	21.420	21.700	20.211	54,801
2023-02-14	21.700	21.979	21.700	21.840	20.341	49,371
2023-02-13	21.820	21.902	21.580	21.670	20.183	25,296
2023-02-10	21.980	21.980	21.558	21.900	20.397	66,917
2023-02-09	21.958	22.164	21.958	22.060	20.546	21,734
2023-02-08	21.760	22.240	21.760	21.780	20.285	194,287
2023-02-07	21.680	21.800	21.600	21.730	20.239	25,818
2023-02-06	21.620	21.840	21.420	21.710	20.220	30,170
2023-02-03	21.720	21.980	21.420	21.710	20.220	39,258
2023-02-02	21.200	21.760	21.200	21.690	20.201	50,389
2023-02-01	20.840	21.060	20.800	20.970	19.531	14,940
2023-01-31	20.670	20.900	20.440	20.700	19.279	401,212
2023-01-30	21.720	21.720	20.540	20.560	19.149	112,952
2023-01-27	21.720	22.560	21.680	21.880	20.378	72,219
2023-01-26	21.390	21.520	21.180	21.210	19.754	14,536
2023-01-25	21.430	21.620	21.220	21.330	19.866	15,288
2023-01-24	21.310	21.520	21.220	21.420	19.950	27,593
2023-01-23	21.022	21.300	21.022	21.270	19.810	17,158
2023-01-20	20.630	21.000	20.620	20.770	19.344	55,848
2023-01-19	20.750	21.020	20.340	20.610	19.195	57,453
2023-01-18	20.395	20.700	20.300	20.450	19.046	16,746
2023-01-17	20.920	20.920	20.200	20.320	18.925	22,750
2023-01-16	20.670	21.140	20.600	21.070	19.624	18,094
2023-01-13	20.475	20.700	20.460	20.480	19.074	333,996
2023-01-12	19.950	20.500	19.950	20.440	19.037	67,673
2023-01-11	19.400	20.060	19.400	19.785	18.427	40,094
2023-01-10	19.160	19.160	18.970	19.075	17.766	71,795
2023-01-09	19.260	19.380	19.090	19.255	17.933	47,030
2023-01-06	18.340	19.300	18.340	19.175	17.859	78,606
2023-01-05	18.390	18.390	18.000	18.210	16.960	43,550
2023-01-04	17.920	18.610	17.920	18.555	17.281	63,426

← NewerPage 16 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.