JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	12.200	12.400	12.200	12.325	11.479	32,357
2022-10-05	12.455	12.455	12.080	12.160	11.325	14,920
2022-10-04	12.370	12.530	12.370	12.430	11.577	40,820
2022-10-03	12.000	12.185	11.840	12.185	11.349	365,488
2022-09-30	11.760	12.230	11.760	12.060	11.232	151,702
2022-09-29	11.830	11.830	11.440	11.580	10.785	92,365
2022-09-28	11.895	11.990	11.630	11.955	11.134	179,645
2022-09-27	12.315	12.340	11.960	12.020	11.195	64,369
2022-09-26	12.205	12.440	12.050	12.265	11.423	84,431
2022-09-23	12.500	12.500	12.170	12.205	11.367	92,736
2022-09-22	12.810	12.840	12.510	12.590	11.726	137,222
2022-09-21	12.850	12.930	12.670	12.830	11.949	50,658
2022-09-20	13.005	13.121	12.810	12.825	11.945	28,358
2022-09-16	12.810	12.990	12.660	12.885	12.001	169,405
2022-09-15	12.900	12.930	12.760	12.880	11.996	214,681
2022-09-14	13.115	13.120	12.660	12.780	11.903	301,585
2022-09-13	13.575	13.830	13.150	13.195	12.289	54,613
2022-09-12	13.450	13.640	13.450	13.570	12.639	61,622
2022-09-09	13.145	13.400	13.140	13.355	12.438	263,913
2022-09-08	13.240	13.347	13.020	13.040	12.145	70,097
2022-09-07	13.250	13.280	13.090	13.180	12.275	36,062
2022-09-06	13.360	13.430	13.120	13.220	12.313	152,069
2022-09-05	13.321	13.321	13.189	13.215	12.308	101,872
2022-09-02	13.405	13.620	13.250	13.520	12.592	43,310
2022-09-01	13.700	13.700	13.320	13.320	12.406	445,755
2022-08-31	13.920	13.920	13.570	13.840	12.890	149,177
2022-08-30	14.275	14.390	13.940	13.940	12.983	33,568
2022-08-26	14.609	14.609	14.330	14.355	13.370	8,548
2022-08-25	14.880	14.880	14.460	14.565	13.565	9,587
2022-08-24	14.979	14.979	14.777	14.880	13.859	30,224
2022-08-23	14.775	14.959	14.690	14.925	13.901	34,727
2022-08-22	15.070	15.070	14.620	14.830	13.812	22,447
2022-08-19	15.220	15.220	15.000	15.065	14.031	19,716
2022-08-18	15.500	15.500	15.291	15.295	14.245	7,464
2022-08-17	15.930	15.930	15.370	15.460	14.399	18,803
2022-08-16	15.830	16.060	15.830	15.895	14.804	20,942
2022-08-15	15.900	15.900	15.690	15.795	14.711	11,118
2022-08-12	15.895	16.070	15.840	15.915	14.823	37,471
2022-08-11	15.880	16.070	15.880	15.885	14.795	31,880
2022-08-10	15.495	15.840	15.310	15.820	14.734	102,760
2022-08-09	15.620	15.726	15.430	15.510	14.445	23,110
2022-08-08	15.415	15.720	15.210	15.575	14.506	17,701
2022-08-05	15.740	15.770	15.260	15.260	14.213	127,177
2022-08-04	15.610	15.906	15.530	15.610	14.539	48,020
2022-08-03	15.805	15.884	15.670	15.810	14.725	8,919
2022-08-02	15.895	16.010	15.700	15.760	14.678	30,263
2022-08-01	15.800	16.330	15.800	15.890	14.799	33,282
2022-07-29	15.330	15.760	14.996	15.585	14.515	50,509
2022-07-28	17.200	17.200	14.260	15.235	14.189	83,670
2022-07-27	17.200	17.340	17.122	17.285	16.099	61,038
2022-07-26	17.360	17.360	17.105	17.105	15.931	52,455
2022-07-25	17.435	17.750	17.390	17.425	16.229	41,842
2022-07-22	17.280	17.430	17.260	17.400	16.206	388,290
2022-07-21	16.990	17.580	16.950	17.415	16.220	321,139
2022-07-20	16.860	16.990	16.738	16.935	15.773	97,105
2022-07-19	16.480	16.800	16.480	16.775	15.624	23,722
2022-07-18	16.050	16.380	16.050	16.250	15.135	21,665
2022-07-15	15.621	15.910	15.621	15.890	14.799	22,766
2022-07-14	15.575	15.700	15.490	15.585	14.515	61,999
2022-07-13	15.575	15.630	15.360	15.535	14.469	53,089

← NewerPage 18 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.