JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	22.320	22.320	21.920	22.250	20.723	23,188
2022-01-17	22.294	22.480	22.294	22.370	20.835	9,721
2022-01-14	22.230	22.300	21.958	22.270	20.741	14,644
2022-01-13	22.290	22.540	22.180	22.300	20.769	18,426
2022-01-12	22.190	22.660	22.080	22.640	21.086	37,494
2022-01-11	22.270	22.380	21.800	21.990	20.481	28,322
2022-01-10	23.200	23.280	21.980	22.000	20.490	52,591
2022-01-07	23.540	23.540	23.107	23.470	21.859	18,361
2022-01-06	23.300	23.660	22.740	23.630	22.008	39,917
2022-01-05	22.560	23.500	22.520	23.330	21.729	76,974
2022-01-04	22.560	22.800	22.560	22.660	21.105	44,104
2021-12-31	22.050	22.120	21.920	21.930	20.425	1,112
2021-12-30	22.010	22.060	21.880	21.970	20.462	8,605
2021-12-29	22.010	22.180	21.940	22.010	20.499	9,661
2021-12-24	22.030	22.200	21.980	21.980	20.471	2,324
2021-12-23	21.720	22.120	21.720	22.040	20.527	9,633
2021-12-22	21.540	21.750	21.540	21.750	20.257	11,539
2021-12-21	21.360	21.660	21.360	21.480	20.006	14,269
2021-12-20	21.290	21.564	21.040	21.430	19.959	23,243
2021-12-17	21.720	21.860	21.450	21.450	19.978	24,028
2021-12-16	22.090	22.241	21.780	21.780	20.285	416,364
2021-12-15	22.471	22.471	21.920	21.920	20.416	11,496
2021-12-14	22.840	22.840	22.340	22.340	20.807	32,697
2021-12-13	23.130	23.380	23.000	23.030	21.449	29,226
2021-12-10	23.170	23.400	23.100	23.160	21.570	126,922
2021-12-09	23.300	23.360	23.142	23.360	21.757	16,759
2021-12-08	23.400	23.464	22.860	23.190	21.598	96,037
2021-12-07	22.975	23.540	22.975	23.420	21.813	74,639
2021-12-06	22.890	23.040	22.220	22.710	21.151	188,706
2021-12-03	22.930	23.040	22.640	22.890	21.319	27,965
2021-12-02	23.040	23.040	22.580	22.740	21.179	21,233
2021-12-01	22.884	23.420	22.884	23.360	21.757	18,982
2021-11-30	22.500	22.713	22.120	22.650	21.095	64,255
2021-11-29	22.230	22.780	22.220	22.530	20.984	25,826
2021-11-26	22.700	22.720	21.877	22.370	20.835	46,503
2021-11-25	23.560	24.100	23.560	23.640	22.017	32,616
2021-11-24	23.340	23.500	23.040	23.420	21.813	36,498
2021-11-23	23.500	23.620	23.282	23.340	21.738	9,367
2021-11-22	23.130	23.620	23.120	23.530	21.915	33,658
2021-11-19	23.740	23.740	23.040	23.120	21.533	13,143
2021-11-18	24.080	24.080	23.660	24.020	22.371	24,054
2021-11-17	24.670	24.680	24.400	24.550	22.865	20,333
2021-11-16	24.690	24.900	24.560	24.590	22.902	254,919
2021-11-15	24.690	24.860	24.540	24.610	22.921	11,245
2021-11-12	24.770	24.980	24.720	24.820	23.116	21,031
2021-11-11	24.590	24.840	24.520	24.780	23.079	35,423
2021-11-10	24.545	24.880	24.545	24.610	22.921	10,131
2021-11-09	24.600	24.600	24.260	24.590	22.902	23,094
2021-11-08	25.210	25.260	24.560	24.670	22.977	14,543
2021-11-05	24.450	25.580	24.140	25.250	23.517	1,618,897
2021-11-04	24.000	24.260	24.000	24.260	22.595	42,670
2021-11-03	23.840	23.840	23.544	23.770	22.139	66,766
2021-11-02	23.400	23.935	23.400	23.810	22.176	36,150
2021-11-01	22.700	23.420	22.700	23.350	21.747	60,921
2021-10-29	22.280	22.540	22.280	22.480	20.937	11,271
2021-10-28	22.290	22.420	22.240	22.360	20.825	3,506
2021-10-27	22.010	22.380	22.000	22.260	20.732	53,323
2021-10-26	21.880	22.180	21.836	21.960	20.453	6,232
2021-10-25	22.300	22.300	21.800	21.800	20.304	56,675
2021-10-22	22.800	22.800	22.478	22.510	20.965	17,953

← NewerPage 21 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.