JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	17.600	17.910	17.410	17.630	16.420	53,548
2022-12-30	17.875	17.930	17.720	17.855	16.630	44,995
2022-12-29	17.700	17.960	17.631	17.960	16.727	22,863
2022-12-28	17.670	17.870	17.643	17.725	16.508	14,214
2022-12-23	17.495	17.594	17.465	17.465	16.266	11,340
2022-12-22	17.720	17.732	17.370	17.370	16.178	37,061
2022-12-21	17.480	17.715	17.480	17.715	16.499	31,547
2022-12-20	17.360	17.440	17.240	17.335	16.145	404,117
2022-12-19	17.280	17.550	17.070	17.440	16.243	36,859
2022-12-16	17.350	17.350	17.220	17.315	16.127	108,385
2022-12-15	17.750	17.830	17.440	17.465	16.266	14,573
2022-12-14	17.535	17.830	17.470	17.830	16.606	35,314
2022-12-13	17.480	17.950	17.480	17.635	16.425	335,621
2022-12-12	17.558	17.558	17.220	17.440	16.243	36,921
2022-12-09	17.515	17.760	17.370	17.710	16.494	38,551
2022-12-08	17.510	17.680	17.510	17.530	16.327	18,299
2022-12-07	17.415	17.480	17.330	17.410	16.215	39,937
2022-12-06	17.680	17.690	17.390	17.390	16.196	21,089
2022-12-05	17.750	18.080	17.630	17.680	16.467	89,819
2022-12-02	17.590	17.990	17.590	17.785	16.564	59,665
2022-12-01	17.340	17.600	17.340	17.525	16.322	19,096
2022-11-30	17.075	17.302	17.060	17.255	16.071	31,766
2022-11-29	17.075	17.210	17.058	17.100	15.926	29,564
2022-11-28	17.415	17.500	17.008	17.115	15.940	62,510
2022-11-25	17.185	17.520	17.170	17.470	16.271	234,540
2022-11-24	17.065	17.390	17.042	17.265	16.080	26,007
2022-11-23	16.930	17.190	16.930	17.145	15.968	38,050
2022-11-22	17.440	17.440	16.940	17.070	15.898	59,549
2022-11-21	17.360	17.560	17.300	17.555	16.350	766,411
2022-11-18	17.340	17.480	17.000	17.355	16.164	39,008
2022-11-17	17.240	17.810	17.240	17.415	16.220	74,318
2022-11-16	17.075	17.170	16.990	17.050	15.880	43,022
2022-11-15	17.085	17.220	17.000	17.190	16.010	52,097
2022-11-14	16.560	17.200	16.380	17.190	16.010	259,799
2022-11-11	15.830	16.650	15.830	16.575	15.437	446,064
2022-11-10	15.840	15.840	15.640	15.795	14.711	247,130
2022-11-09	15.700	15.840	15.460	15.810	14.725	75,651
2022-11-08	15.220	15.745	15.220	15.745	14.664	29,704
2022-11-07	14.755	15.340	14.529	15.330	14.278	80,837
2022-11-04	13.809	14.860	13.809	14.710	13.700	185,283
2022-11-03	12.990	12.990	12.770	12.920	12.033	102,977
2022-11-02	12.970	13.140	12.970	13.075	12.178	36,878
2022-11-01	13.005	13.130	13.005	13.025	12.131	18,439
2022-10-31	12.550	12.800	12.550	12.800	11.921	21,802
2022-10-28	12.440	12.605	12.220	12.590	11.726	39,976
2022-10-27	12.560	12.560	12.430	12.520	11.661	49,159
2022-10-26	12.490	12.641	12.450	12.585	11.721	36,502
2022-10-25	12.275	12.540	12.140	12.530	11.670	49,639
2022-10-24	12.480	12.530	12.260	12.310	11.465	40,258
2022-10-21	12.671	12.671	12.300	12.445	11.591	121,684
2022-10-20	12.870	12.870	12.630	12.825	11.945	28,426
2022-10-19	13.220	13.220	12.900	12.915	12.029	34,338
2022-10-18	12.970	13.381	12.970	13.190	12.285	56,616
2022-10-17	12.635	12.900	12.620	12.855	11.973	32,358
2022-10-14	12.700	12.930	12.700	12.700	11.828	33,652
2022-10-13	12.360	12.650	12.360	12.465	11.609	29,895
2022-10-12	12.100	12.330	12.000	12.310	11.465	44,113
2022-10-11	12.140	12.230	11.970	12.140	11.307	41,098
2022-10-10	12.120	12.280	12.010	12.135	11.302	27,672
2022-10-07	12.315	12.450	12.137	12.165	11.330	63,814

← NewerPage 17 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.