JC Decaux SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.190 | 14.470 | 14.190 | 14.385 | 13.398 | 15,022 |
| 2024-11-21 | 14.215 | 14.250 | 14.090 | 14.095 | 13.128 | 78,878 |
| 2024-11-20 | 14.440 | 14.470 | 14.260 | 14.275 | 13.295 | 26,253 |
| 2024-11-19 | 14.375 | 14.530 | 14.090 | 14.350 | 13.365 | 47,039 |
| 2024-11-18 | 14.400 | 14.440 | 14.230 | 14.285 | 13.305 | 4,951 |
| 2024-11-15 | 14.635 | 14.865 | 14.430 | 14.435 | 13.444 | 7,204 |
| 2024-11-14 | 14.327 | 14.650 | 14.327 | 14.600 | 13.598 | 10,034 |
| 2024-11-13 | 14.255 | 14.390 | 14.070 | 14.230 | 13.253 | 13,406 |
| 2024-11-12 | 14.570 | 14.570 | 14.220 | 14.225 | 13.249 | 16,971 |
| 2024-11-11 | 15.005 | 15.030 | 14.650 | 14.715 | 13.705 | 3,057 |
| 2024-11-08 | 16.000 | 16.100 | 14.690 | 14.710 | 13.700 | 15,692 |
| 2024-11-07 | 16.816 | 16.880 | 16.816 | 16.830 | 15.675 | 1,597 |
| 2024-11-06 | 17.165 | 17.380 | 16.745 | 16.745 | 15.596 | 1,230 |
| 2024-11-05 | 17.095 | 17.290 | 16.790 | 17.180 | 16.001 | 1,892 |
| 2024-11-04 | 17.280 | 17.390 | 17.150 | 17.150 | 15.973 | 1,332 |
| 2024-11-01 | 17.320 | 17.430 | 17.230 | 17.395 | 16.201 | 3,808 |
| 2024-10-31 | 17.600 | 17.610 | 17.310 | 17.390 | 16.196 | 538 |
| 2024-10-30 | 17.820 | 17.820 | 17.625 | 17.625 | 16.415 | 1,366 |
| 2024-10-29 | 18.190 | 18.190 | 17.860 | 17.925 | 16.695 | 793 |
| 2024-10-28 | 18.255 | 18.450 | 18.100 | 18.365 | 17.105 | 616 |
| 2024-10-25 | 18.235 | 18.420 | 18.030 | 18.240 | 16.988 | 776 |
| 2024-10-24 | 18.215 | 18.420 | 18.200 | 18.270 | 17.016 | 2,994 |
| 2024-10-23 | 18.185 | 18.300 | 18.185 | 18.185 | 16.937 | 1,025 |
| 2024-10-22 | 18.240 | 18.240 | 18.100 | 18.155 | 16.909 | 1,776 |
| 2024-10-21 | 18.655 | 18.820 | 18.340 | 18.360 | 17.100 | 2,624 |
| 2024-10-18 | 18.695 | 19.020 | 18.660 | 18.785 | 17.496 | 158,078 |
| 2024-10-17 | 18.450 | 18.711 | 18.368 | 18.585 | 17.309 | 2,814 |
| 2024-10-16 | 18.710 | 18.710 | 18.420 | 18.510 | 17.240 | 1,298 |
| 2024-10-15 | 18.700 | 18.990 | 18.700 | 18.905 | 17.607 | 9,788 |
| 2024-10-14 | 18.700 | 18.700 | 18.520 | 18.570 | 17.295 | 22,762 |
| 2024-10-11 | 18.625 | 18.740 | 18.320 | 18.685 | 17.403 | 3,324 |
| 2024-10-10 | 18.910 | 18.940 | 18.470 | 18.575 | 17.300 | 3,537 |
| 2024-10-09 | 19.405 | 19.420 | 19.025 | 19.025 | 17.719 | 1,931 |
| 2024-10-08 | 19.630 | 19.630 | 19.360 | 19.365 | 18.036 | 2,335 |
| 2024-10-07 | 19.695 | 19.810 | 19.620 | 19.770 | 18.413 | 425 |
| 2024-10-04 | 19.320 | 19.850 | 19.320 | 19.730 | 18.376 | 3,707 |
| 2024-10-03 | 19.650 | 19.650 | 19.060 | 19.085 | 17.775 | 2,307 |
| 2024-10-02 | 19.635 | 19.660 | 19.540 | 19.630 | 18.283 | 281,589 |
| 2024-10-01 | 20.140 | 20.320 | 19.650 | 19.665 | 18.315 | 4,324 |
| 2024-09-30 | 20.260 | 20.260 | 19.960 | 20.200 | 18.814 | 5,169 |
| 2024-09-27 | 20.360 | 20.580 | 20.360 | 20.430 | 19.028 | 1,279 |
| 2024-09-26 | 20.260 | 20.620 | 20.260 | 20.380 | 18.981 | 9,294 |
| 2024-09-25 | 19.630 | 19.930 | 19.630 | 19.930 | 18.562 | 2,326 |
| 2024-09-24 | 19.390 | 19.870 | 19.390 | 19.585 | 18.241 | 7,582 |
| 2024-09-23 | 19.405 | 19.430 | 19.260 | 19.305 | 17.980 | 2,070 |
| 2024-09-20 | 19.200 | 19.590 | 19.200 | 19.445 | 18.110 | 3,012 |
| 2024-09-19 | 18.560 | 19.205 | 18.560 | 19.205 | 17.887 | 2,622 |
| 2024-09-18 | 18.420 | 18.740 | 18.280 | 18.535 | 17.263 | 4,244 |
| 2024-09-17 | 18.490 | 18.670 | 18.490 | 18.500 | 17.230 | 2,081 |
| 2024-09-16 | 18.500 | 18.720 | 18.380 | 18.415 | 17.151 | 2,209 |
| 2024-09-13 | 18.420 | 18.870 | 18.420 | 18.740 | 17.454 | 2,116 |
| 2024-09-12 | 18.400 | 18.610 | 18.270 | 18.300 | 17.044 | 2,251 |
| 2024-09-11 | 18.715 | 18.750 | 17.940 | 18.275 | 17.021 | 86,747 |
| 2024-09-10 | 18.695 | 18.860 | 18.670 | 18.750 | 17.463 | 1,915 |
| 2024-09-09 | 18.605 | 18.830 | 18.570 | 18.675 | 17.393 | 1,291 |
| 2024-09-06 | 18.820 | 18.970 | 18.520 | 18.520 | 17.249 | 3,418 |
| 2024-09-05 | 18.605 | 19.060 | 18.600 | 18.835 | 17.542 | 5,285 |
| 2024-09-04 | 18.520 | 18.585 | 18.390 | 18.585 | 17.309 | 1,651 |
| 2024-09-03 | 18.480 | 18.700 | 18.480 | 18.490 | 17.221 | 829 |
| 2024-09-02 | 18.470 | 18.470 | 18.360 | 18.460 | 17.193 | 937 |
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.