HAVAS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.100	16.250	15.950	16.200	15.405	80,700
2026-04-29	16.350	16.400	15.950	16.100	15.310	43,612
2026-04-28	16.350	16.400	16.100	16.350	15.548	72,541
2026-04-27	16.000	16.400	15.850	16.200	15.405	48,623
2026-04-24	16.100	16.200	16.000	16.000	15.215	41,389
2026-04-23	16.350	16.400	15.950	16.150	15.357	49,137
2026-04-22	16.100	16.350	15.950	16.300	15.500	85,874
2026-04-21	16.050	16.250	15.950	16.200	15.405	65,398
2026-04-20	16.100	16.350	16.050	16.100	15.310	78,036
2026-04-17	16.050	16.500	15.950	16.350	15.548	126,164
2026-04-16	16.050	16.400	15.900	16.050	15.262	139,663
2026-04-15	16.200	16.200	15.500	15.950	15.167	217,559
2026-04-14	16.300	16.450	15.900	16.350	15.548	115,501
2026-04-13	16.150	16.550	16.000	16.250	15.453	62,562
2026-04-10	15.850	16.450	15.850	16.200	15.405	109,036
2026-04-09	16.250	16.250	15.550	15.950	15.167	145,428
2026-04-08	16.450	16.700	16.150	16.150	15.357	150,998
2026-04-07	15.350	16.450	15.250	15.900	15.120	162,907
2026-04-02	15.002	15.348	14.902	15.320	14.568	71,879
2026-04-01	15.266	15.356	15.094	15.238	14.490	80,569
2026-03-31	15.058	15.140	14.882	14.990	14.254	82,464
2026-03-30	14.920	15.110	14.836	15.110	14.368	181,797
2026-03-27	15.194	15.194	14.898	15.024	14.287	57,836
2026-03-26	15.232	15.378	15.024	15.162	14.418	55,870
2026-03-25	15.324	15.470	15.122	15.262	14.513	100,882
2026-03-24	15.000	15.470	15.000	15.016	14.279	103,556
2026-03-23	14.524	15.388	14.452	14.928	14.195	66,752
2026-03-20	14.900	15.020	14.730	14.920	14.188	309,399
2026-03-19	15.020	15.078	14.880	14.882	14.152	90,067
2026-03-18	15.584	15.670	15.102	15.188	14.443	128,586
2026-03-17	15.642	15.888	15.500	15.500	14.739	107,898
2026-03-16	15.992	15.992	15.600	15.796	15.021	32,907
2026-03-13	15.710	16.084	15.532	15.890	15.110	80,549
2026-03-12	16.100	16.200	15.720	15.788	15.013	76,705
2026-03-11	16.462	16.462	16.064	16.064	15.276	60,800
2026-03-10	16.400	16.790	16.134	16.472	15.664	154,269
2026-03-09	15.900	16.156	15.610	16.070	15.281	93,692
2026-03-06	16.530	16.700	16.112	16.308	15.508	101,382
2026-03-05	16.064	16.584	15.950	16.392	15.588	83,272
2026-03-04	15.698	16.258	15.630	16.106	15.316	121,270
2026-03-03	16.624	16.624	15.656	15.676	14.907	113,231
2026-03-02	16.876	17.058	16.650	16.732	15.911	95,468
2026-02-27	17.180	17.290	16.900	17.290	16.441	210,359
2026-02-26	17.072	17.518	16.758	17.124	16.284	114,560
2026-02-25	16.948	17.100	16.750	17.000	16.166	123,822
2026-02-24	16.700	17.118	16.700	16.952	16.120	97,816
2026-02-23	17.000	17.354	16.736	16.860	16.033	226,201
2026-02-20	16.958	17.262	16.610	17.000	16.166	430,520
2026-02-19	16.200	17.014	15.934	17.000	16.166	939,596
2026-02-18	14.606	16.440	14.606	16.162	15.369	704,969
2026-02-17	13.942	14.466	13.942	14.300	13.598	177,297
2026-02-16	14.380	14.380	13.900	13.900	13.218	107,199
2026-02-13	14.288	14.434	14.090	14.294	13.593	250,839
2026-02-12	14.750	14.870	14.206	14.206	13.509	205,737
2026-02-11	15.666	15.698	14.720	14.724	14.001	159,785
2026-02-10	15.580	15.920	15.580	15.722	14.950	94,968
2026-02-09	15.500	15.762	15.496	15.560	14.796	130,526
2026-02-06	15.420	15.650	15.054	15.560	14.796	86,771
2026-02-05	16.008	16.156	15.566	15.610	14.844	97,796
2026-02-04	16.038	16.188	15.528	16.188	15.394	287,274

← NewerPage 3 of 8 · 468 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.8000 EUR
2025-05-30	0.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.