JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.840	21.840	21.590	21.590	21.590	0
2026-07-22	21.840	22.120	21.840	22.040	22.040	279,956
2026-07-21	22.040	22.040	21.580	21.800	21.800	345
2026-07-20	21.900	22.240	21.860	21.990	21.990	146
2026-07-17	22.150	22.180	21.930	21.930	21.930	24
2026-07-16	21.580	22.620	21.580	22.370	22.370	1,503
2026-07-15	21.160	21.400	21.000	21.400	21.400	3
2026-07-14	21.350	21.360	20.880	20.880	20.880	1
2026-07-13	21.290	21.460	21.160	21.460	21.460	7,406
2026-07-10	20.940	21.320	20.940	21.320	21.320	567,494
2026-07-09	20.700	20.850	20.700	20.850	20.850	0
2026-07-08	20.430	20.430	20.000	20.430	20.430	1,051
2026-07-07	20.920	20.920	20.520	20.640	20.640	116
2026-07-06	20.060	20.920	20.060	20.550	20.550	140
2026-07-03	19.970	20.140	19.970	20.020	20.020	87
2026-07-02	19.360	19.865	19.230	19.865	19.865	282,007
2026-07-01	19.260	19.390	19.060	19.390	19.390	95
2026-06-30	19.485	19.660	19.240	19.420	19.420	71
2026-06-29	19.055	19.430	19.030	19.230	19.230	95
2026-06-26	18.675	19.025	18.290	19.025	19.025	4
2026-06-25	18.960	19.060	18.835	18.835	18.835	9
2026-06-24	18.870	18.995	18.580	18.990	18.990	2,660
2026-06-23	19.290	19.290	18.910	18.910	18.910	4
2026-06-22	19.680	19.680	19.180	19.240	19.240	24
2026-06-19	19.430	19.675	19.430	19.675	19.675	1
2026-06-18	19.635	19.640	19.180	19.355	19.355	5,557
2026-06-17	19.830	19.900	19.690	19.700	19.700	3
2026-06-16	19.480	19.990	19.480	19.580	19.580	1,457
2026-06-15	18.840	18.970	18.840	18.840	18.840	132,528
2026-06-12	18.480	18.670	18.380	18.635	18.635	109
2026-06-11	18.410	18.460	18.400	18.460	18.460	0
2026-06-10	18.215	18.425	18.133	18.425	18.425	69,603
2026-06-09	18.735	18.940	18.440	18.505	18.505	76,159
2026-06-08	18.400	18.660	18.240	18.660	18.660	78,775
2026-06-05	18.720	18.860	18.720	18.720	18.720	1
2026-06-04	18.400	18.610	18.271	18.580	18.580	66,542
2026-06-03	18.920	18.920	18.280	18.355	18.355	366
2026-06-02	18.720	19.030	18.720	18.760	18.760	3
2026-06-01	18.860	18.870	18.680	18.680	18.680	163,372
2026-05-29	18.620	18.805	18.620	18.805	18.805	3,129
2026-05-28	18.630	18.630	18.555	18.555	18.555	72
2026-05-27	18.620	18.880	18.620	18.825	18.825	109
2026-05-26	18.715	18.740	18.600	18.600	18.600	39
2026-05-22	18.650	18.650	18.540	18.650	18.650	2
2026-05-21	18.360	18.680	18.360	18.680	18.680	445,183
2026-05-20	18.370	18.370	18.370	18.370	18.370	0
2026-05-19	18.100	18.740	18.100	18.125	18.125	7
2026-05-18	18.655	18.840	18.550	18.755	18.105	21
2026-05-15	18.735	18.740	18.650	18.735	18.086	857
2026-05-14	18.510	18.830	18.510	18.830	18.177	8
2026-05-13	18.520	18.530	18.300	18.375	17.738	80
2026-05-12	18.675	18.760	18.465	18.465	17.825	518,621
2026-05-11	18.705	18.790	18.640	18.685	18.037	27
2026-05-08	18.600	18.770	18.600	18.770	18.120	0
2026-05-07	18.580	18.660	18.240	18.455	17.815	17
2026-05-06	18.655	18.920	17.730	18.680	18.033	580,520
2026-05-05	18.660	18.950	18.660	18.715	18.066	332,527
2026-05-01	18.800	18.800	18.800	18.800	18.148	0
2026-04-30	18.800	18.800	18.710	18.800	18.148	159
2026-04-29	18.880	18.990	18.720	18.720	18.071	1,101

← NewerPage 2 of 22 · 1,264 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.