JC Decaux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-28	18.880	18.920	18.800	18.810	18.158	2
2026-04-27	18.775	18.780	18.765	18.765	18.115	126,779
2026-04-24	18.785	18.885	18.570	18.885	18.231	6,290
2026-04-23	18.970	18.970	18.790	18.790	18.139	2,819
2026-04-22	19.030	19.030	18.889	19.025	18.366	2,873
2026-04-21	19.900	19.900	19.140	19.140	18.477	6,058
2026-04-20	20.120	20.200	19.940	19.995	19.302	3
2026-04-17	20.100	20.160	20.060	20.150	19.452	445
2026-04-16	19.985	20.220	19.950	20.080	19.384	30
2026-04-15	19.825	19.840	19.480	19.765	19.080	2
2026-04-14	19.555	19.825	19.510	19.825	19.138	157,766
2026-04-13	19.535	19.595	19.270	19.595	18.916	364
2026-04-10	19.550	19.680	19.550	19.600	18.921	319
2026-04-09	19.105	19.105	19.060	19.105	18.443	0
2026-04-08	19.175	19.460	19.135	19.135	18.472	458
2026-04-07	18.735	19.400	18.735	18.735	18.086	137,327
2026-04-02	18.775	18.840	18.250	18.400	17.762	104
2026-04-01	18.820	18.870	18.820	18.870	18.216	216,018
2026-03-31	18.635	19.130	18.390	18.390	17.753	7
2026-03-30	18.350	18.810	18.350	18.810	18.158	3
2026-03-27	18.930	18.930	18.370	18.370	17.733	14
2026-03-26	18.940	19.130	18.910	18.975	18.317	138,121
2026-03-25	18.985	19.180	18.985	18.985	18.327	3,749
2026-03-24	19.435	19.570	18.945	18.945	18.288	7,117
2026-03-23	19.075	19.370	18.700	19.370	18.699	102,438
2026-03-20	19.870	20.040	19.270	19.355	18.684	341,860
2026-03-19	20.167	20.167	19.810	20.080	19.384	4,201
2026-03-18	20.435	21.040	20.300	20.330	19.625	9,893
2026-03-17	19.675	20.180	19.660	19.890	19.201	364,539
2026-03-16	19.635	19.730	19.210	19.505	18.829	105
2026-03-13	19.000	19.960	19.000	19.710	19.027	2,973
2026-03-12	17.720	18.760	17.720	18.760	18.110	3,644
2026-03-11	16.750	16.750	16.600	16.600	16.025	2
2026-03-10	16.860	16.920	16.755	16.755	16.174	277,319
2026-03-09	16.465	16.465	16.010	16.465	15.894	5,039
2026-03-06	16.880	17.010	16.500	16.605	16.030	6,054
2026-03-05	16.870	16.870	16.110	16.785	16.203	7,949
2026-03-04	16.400	16.870	16.370	16.800	16.218	6,023
2026-03-03	16.580	16.580	16.290	16.400	15.832	817
2026-03-02	17.475	17.510	16.845	16.845	16.261	835
2026-02-27	17.435	17.580	17.310	17.495	16.889	874
2026-02-26	16.860	17.450	16.860	17.390	16.787	255
2026-02-25	17.120	17.120	16.555	16.555	15.981	6
2026-02-24	17.110	17.160	17.110	17.125	16.532	4,480
2026-02-23	16.940	17.150	16.900	16.915	16.329	547
2026-02-20	16.800	16.930	16.800	16.925	16.338	0
2026-02-19	16.605	16.750	16.270	16.750	16.170	8,462
2026-02-18	16.500	16.560	16.500	16.550	15.976	14
2026-02-17	16.340	16.445	16.340	16.445	15.875	2
2026-02-16	16.615	16.680	16.370	16.370	15.803	1
2026-02-13	16.510	16.670	16.510	16.540	15.967	429
2026-02-12	16.615	16.690	16.445	16.445	15.875	0
2026-02-11	16.970	16.970	16.530	16.530	15.957	17
2026-02-10	16.960	17.260	16.960	17.030	16.440	1,178
2026-02-09	16.500	16.530	16.440	16.525	15.952	360

← NewerPage 3 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.