JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	15.475	15.542	15.320	15.515	14.450	28,951
2022-07-11	15.620	15.830	15.480	15.545	14.478	103,679
2022-07-08	15.540	15.890	15.540	15.790	14.706	19,615
2022-07-07	15.059	15.410	15.059	15.375	14.320	36,674
2022-07-06	15.030	15.250	15.030	15.055	14.022	28,713
2022-07-05	15.750	15.750	14.360	14.905	13.882	186,525
2022-07-04	16.250	16.430	16.250	16.295	15.177	53,482
2022-07-01	16.060	16.301	15.880	16.105	15.000	21,966
2022-06-30	16.030	16.080	15.780	16.050	14.948	25,464
2022-06-29	16.671	16.671	16.010	16.030	14.930	13,954
2022-06-28	16.695	16.860	16.500	16.730	15.582	16,197
2022-06-27	16.570	16.770	16.570	16.630	15.489	16,932
2022-06-24	16.235	16.490	16.230	16.485	15.354	10,800
2022-06-23	16.380	16.380	16.050	16.205	15.093	231,889
2022-06-22	16.585	16.585	16.250	16.380	15.256	28,645
2022-06-21	16.860	17.230	16.810	16.840	15.684	11,532
2022-06-20	16.580	16.939	16.580	16.890	15.731	10,422
2022-06-17	16.000	16.530	16.000	16.440	15.312	37,539
2022-06-16	16.140	16.140	15.900	15.930	14.837	18,522
2022-06-15	16.040	16.430	16.040	16.345	15.223	27,064
2022-06-14	16.210	16.210	15.800	15.860	14.771	41,359
2022-06-13	16.659	16.659	16.240	16.260	15.144	41,212
2022-06-10	17.259	17.259	16.879	16.965	15.801	29,312
2022-06-09	17.740	17.750	17.460	17.535	16.331	11,135
2022-06-08	18.000	18.000	17.750	17.765	16.546	17,116
2022-06-07	18.220	18.220	17.920	17.965	16.732	15,377
2022-06-06	18.060	18.350	18.010	18.290	17.035	55,925
2022-06-01	18.560	18.860	18.269	18.290	17.035	27,479
2022-05-31	18.295	18.525	18.295	18.525	17.254	26,358
2022-05-30	18.250	18.520	18.250	18.425	17.160	32,511
2022-05-27	17.740	18.060	17.169	18.060	16.820	60,187
2022-05-26	17.770	18.140	17.750	18.120	16.876	14,705
2022-05-25	17.820	17.820	17.380	17.765	16.546	46,738
2022-05-24	18.622	18.622	17.755	17.755	16.536	20,886
2022-05-23	18.900	18.970	18.590	18.800	17.510	40,959
2022-05-20	18.660	18.980	18.660	18.875	17.580	16,725
2022-05-19	18.990	18.990	18.485	18.485	17.216	53,014
2022-05-18	18.880	19.210	18.870	19.105	17.794	69,406
2022-05-17	18.561	18.880	18.561	18.805	17.514	46,695
2022-05-16	18.100	18.490	17.929	18.460	17.193	37,948
2022-05-13	17.924	18.190	17.924	18.010	16.774	44,173
2022-05-12	17.555	17.860	17.350	17.735	16.518	23,721
2022-05-11	16.990	17.875	16.950	17.875	16.648	56,261
2022-05-10	17.025	17.291	16.930	16.965	15.801	28,303
2022-05-09	17.115	17.680	16.909	17.015	15.847	72,161
2022-05-06	18.260	18.260	16.960	17.350	16.159	340,982
2022-05-05	19.710	20.180	19.200	19.230	17.910	32,895
2022-05-04	19.430	19.900	19.428	19.670	18.320	27,129
2022-05-03	19.400	19.630	19.400	19.405	18.073	9,479
2022-04-29	19.932	20.240	19.932	20.050	18.674	15,165
2022-04-28	20.000	20.280	19.620	19.780	18.422	20,102
2022-04-27	20.415	20.480	19.860	19.885	18.520	29,285
2022-04-26	20.400	20.800	20.400	20.400	19.000	118,454
2022-04-25	20.590	20.619	20.318	20.330	18.935	25,953
2022-04-22	20.820	21.020	20.680	20.870	19.438	42,811
2022-04-21	20.435	20.880	20.400	20.860	19.428	33,466
2022-04-20	20.060	20.580	19.849	20.540	19.130	26,688
2022-04-19	20.239	20.239	19.870	20.110	18.730	11,262
2022-04-14	20.020	20.600	20.020	20.480	19.074	20,762
2022-04-13	20.315	20.360	19.790	19.910	18.543	29,083

← NewerPage 19 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.