JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	20.020	20.340	19.720	20.340	18.944	24,646
2022-04-11	20.040	20.194	19.590	19.995	18.623	64,066
2022-04-08	19.890	20.040	19.578	20.010	18.637	43,288
2022-04-07	20.180	20.180	19.550	19.630	18.283	52,517
2022-04-06	20.920	21.200	20.080	20.120	18.739	397,891
2022-04-05	21.000	21.080	20.700	20.900	19.466	83,163
2022-04-04	21.210	21.220	20.880	20.990	19.549	15,896
2022-04-01	21.390	21.680	21.079	21.100	19.652	49,908
2022-03-31	21.740	21.980	21.420	21.430	19.959	87,436
2022-03-30	22.040	22.040	21.650	21.650	20.164	331,630
2022-03-29	22.068	22.400	22.068	22.350	20.816	27,730
2022-03-28	23.200	23.340	21.480	21.750	20.257	46,536
2022-03-25	22.840	23.380	22.840	23.330	21.729	100,649
2022-03-24	22.899	22.899	22.489	22.870	21.300	113,485
2022-03-23	22.780	23.040	22.780	23.030	21.449	131,352
2022-03-22	22.560	22.850	22.560	22.850	21.282	37,154
2022-03-21	22.130	22.520	21.965	22.360	20.825	96,053
2022-03-18	22.050	22.180	21.480	22.070	20.555	28,474
2022-03-17	22.230	22.580	21.820	22.020	20.509	424,692
2022-03-16	22.060	22.460	22.060	22.130	20.611	31,182
2022-03-15	21.060	21.680	20.960	21.580	20.099	21,912
2022-03-14	21.520	21.520	20.980	21.000	19.559	8,988
2022-03-11	20.580	21.800	20.580	21.220	19.764	57,148
2022-03-10	21.490	22.300	19.160	20.350	18.953	128,150
2022-03-09	20.255	21.140	20.000	20.980	19.540	60,931
2022-03-08	19.825	20.760	19.702	20.340	18.944	57,042
2022-03-07	20.800	20.800	19.180	19.850	18.488	68,934
2022-03-04	23.060	23.060	21.060	21.250	19.792	105,589
2022-03-03	24.500	24.500	23.299	23.370	21.766	55,325
2022-03-02	24.610	24.860	24.360	24.760	23.061	42,606
2022-03-01	25.100	25.182	24.740	24.750	23.051	32,556
2022-02-28	24.750	25.232	24.747	25.230	23.498	23,026
2022-02-25	24.770	25.240	24.420	24.960	23.247	212,974
2022-02-24	24.650	24.798	24.160	24.740	23.042	99,906
2022-02-23	25.120	25.440	24.879	24.910	23.200	23,340
2022-02-22	24.590	25.120	24.526	25.040	23.321	30,353
2022-02-21	25.210	25.300	24.860	24.860	23.154	35,345
2022-02-18	25.330	25.472	25.120	25.210	23.480	22,182
2022-02-17	25.600	25.810	25.399	25.410	23.666	21,507
2022-02-16	25.600	25.820	25.500	25.500	23.750	4,617
2022-02-15	24.880	25.940	24.880	25.680	23.917	27,894
2022-02-14	24.958	24.958	24.600	24.830	23.126	37,643
2022-02-11	25.310	25.360	25.160	25.260	23.526	25,576
2022-02-10	25.040	25.503	25.040	25.370	23.629	34,722
2022-02-09	24.500	25.000	24.500	24.810	23.107	79,960
2022-02-08	24.100	24.740	23.800	24.610	22.921	161,287
2022-02-07	24.490	24.620	23.940	24.220	22.558	96,758
2022-02-04	24.590	24.880	24.140	24.440	22.763	35,410
2022-02-03	24.900	25.080	24.260	24.400	22.725	48,196
2022-02-02	24.780	25.100	24.780	24.990	23.275	140,862
2022-02-01	24.360	25.020	24.360	24.670	22.977	62,423
2022-01-31	24.430	25.180	24.080	24.120	22.465	55,017
2022-01-28	22.260	24.700	22.260	24.240	22.576	149,510
2022-01-27	21.700	21.700	21.160	21.490	20.015	36,767
2022-01-26	21.700	22.120	21.700	21.830	20.332	36,678
2022-01-25	21.570	21.820	21.340	21.820	20.322	20,023
2022-01-24	21.800	22.240	21.580	21.690	20.201	41,538
2022-01-21	21.720	22.100	21.660	22.060	20.546	21,494
2022-01-20	21.900	22.080	20.700	22.060	20.546	52,969
2022-01-19	22.130	22.163	22.000	22.080	20.565	5,333

← NewerPage 20 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.