HAVAS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.506 | 1.518 | 1.496 | 1.502 | 14.278 | 107,671 |
| 2025-08-13 | 1.490 | 1.518 | 1.490 | 1.508 | 14.335 | 119,558 |
| 2025-08-12 | 1.500 | 1.510 | 1.483 | 1.490 | 14.169 | 203,438 |
| 2025-08-11 | 1.485 | 1.506 | 1.485 | 1.496 | 14.221 | 86,836 |
| 2025-08-08 | 1.489 | 1.504 | 1.475 | 1.486 | 14.126 | 128,368 |
| 2025-08-07 | 1.493 | 1.509 | 1.488 | 1.492 | 14.188 | 99,509 |
| 2025-08-06 | 1.494 | 1.504 | 1.478 | 1.493 | 14.197 | 162,572 |
| 2025-08-05 | 1.490 | 1.503 | 1.473 | 1.493 | 14.193 | 143,238 |
| 2025-08-04 | 1.423 | 1.485 | 1.423 | 1.485 | 14.121 | 274,502 |
| 2025-08-01 | 1.406 | 1.424 | 1.400 | 1.420 | 13.503 | 172,289 |
| 2025-07-31 | 1.432 | 1.438 | 1.416 | 1.416 | 13.460 | 227,778 |
| 2025-07-30 | 1.461 | 1.526 | 1.416 | 1.428 | 13.579 | 405,138 |
| 2025-07-29 | 1.455 | 1.480 | 1.437 | 1.450 | 13.788 | 179,720 |
| 2025-07-28 | 1.506 | 1.506 | 1.440 | 1.440 | 13.689 | 165,515 |
| 2025-07-25 | 1.493 | 1.508 | 1.480 | 1.495 | 14.216 | 96,061 |
| 2025-07-24 | 1.510 | 1.515 | 1.483 | 1.484 | 14.112 | 63,864 |
| 2025-07-23 | 1.500 | 1.512 | 1.488 | 1.497 | 14.235 | 104,100 |
| 2025-07-22 | 1.468 | 1.488 | 1.457 | 1.488 | 14.150 | 112,695 |
| 2025-07-21 | 1.483 | 1.500 | 1.456 | 1.466 | 13.941 | 125,921 |
| 2025-07-18 | 1.497 | 1.508 | 1.477 | 1.477 | 14.045 | 164,766 |
| 2025-07-17 | 1.542 | 1.545 | 1.447 | 1.476 | 14.036 | 218,667 |
| 2025-07-16 | 1.531 | 1.555 | 1.525 | 1.525 | 14.502 | 129,338 |
| 2025-07-15 | 1.521 | 1.541 | 1.512 | 1.525 | 14.502 | 106,145 |
| 2025-07-14 | 1.524 | 1.525 | 1.508 | 1.508 | 14.335 | 63,699 |
| 2025-07-11 | 1.523 | 1.530 | 1.511 | 1.530 | 14.549 | 78,655 |
| 2025-07-10 | 1.516 | 1.531 | 1.508 | 1.531 | 14.554 | 102,906 |
| 2025-07-09 | 1.500 | 1.515 | 1.461 | 1.512 | 14.378 | 259,866 |
| 2025-07-08 | 1.500 | 1.530 | 1.491 | 1.516 | 14.411 | 124,228 |
| 2025-07-07 | 1.499 | 1.505 | 1.481 | 1.500 | 14.264 | 99,482 |
| 2025-07-04 | 1.498 | 1.510 | 1.491 | 1.499 | 14.250 | 83,604 |
| 2025-07-03 | 1.539 | 1.540 | 1.505 | 1.505 | 14.307 | 92,488 |
| 2025-07-02 | 1.468 | 1.514 | 1.466 | 1.512 | 14.378 | 183,857 |
| 2025-07-01 | 1.453 | 1.468 | 1.441 | 1.468 | 13.960 | 106,265 |
| 2025-06-30 | 1.460 | 1.474 | 1.454 | 1.458 | 13.864 | 96,793 |
| 2025-06-27 | 1.451 | 1.480 | 1.451 | 1.465 | 13.926 | 113,021 |
| 2025-06-26 | 1.458 | 1.474 | 1.449 | 1.453 | 13.812 | 78,124 |
| 2025-06-25 | 1.478 | 1.493 | 1.453 | 1.453 | 13.817 | 112,659 |
| 2025-06-24 | 1.491 | 1.500 | 1.477 | 1.483 | 14.097 | 73,564 |
| 2025-06-23 | 1.463 | 1.484 | 1.450 | 1.450 | 13.788 | 105,841 |
| 2025-06-20 | 1.450 | 1.498 | 1.450 | 1.473 | 14.002 | 713,149 |
| 2025-06-19 | 1.452 | 1.473 | 1.449 | 1.449 | 13.779 | 116,634 |
| 2025-06-18 | 1.484 | 1.485 | 1.450 | 1.464 | 13.917 | 199,646 |
| 2025-06-17 | 1.501 | 1.529 | 1.480 | 1.480 | 14.074 | 225,437 |
| 2025-06-16 | 1.505 | 1.519 | 1.496 | 1.507 | 14.330 | 180,204 |
| 2025-06-13 | 1.552 | 1.552 | 1.498 | 1.509 | 14.345 | 163,009 |
| 2025-06-12 | 1.586 | 1.595 | 1.556 | 1.568 | 14.910 | 69,073 |
| 2025-06-11 | 1.566 | 1.595 | 1.561 | 1.594 | 15.153 | 116,534 |
| 2025-06-10 | 1.534 | 1.567 | 1.527 | 1.567 | 14.896 | 147,060 |
| 2025-06-09 | 1.518 | 1.544 | 1.510 | 1.541 | 14.654 | 91,597 |
| 2025-06-06 | 1.501 | 1.541 | 1.501 | 1.518 | 14.435 | 586,306 |
| 2025-06-05 | 1.532 | 1.550 | 1.494 | 1.501 | 14.273 | 332,714 |
| 2025-06-04 | 1.505 | 1.532 | 1.499 | 1.523 | 14.478 | 137,510 |
| 2025-06-03 | 1.500 | 1.513 | 1.488 | 1.510 | 14.359 | 120,316 |
| 2025-06-02 | 1.528 | 1.530 | 1.485 | 1.504 | 14.297 | 199,151 |
| 2025-05-30 | 1.543 | 1.565 | 1.512 | 1.542 | 14.658 | 462,455 |
| 2025-05-29 | 1.626 | 1.638 | 1.604 | 1.604 | 14.492 | 233,978 |
| 2025-05-28 | 1.596 | 1.602 | 1.562 | 1.564 | 14.126 | 124,617 |
| 2025-05-27 | 1.576 | 1.616 | 1.574 | 1.591 | 14.375 | 151,725 |
| 2025-05-26 | 1.562 | 1.612 | 1.562 | 1.579 | 14.266 | 126,976 |
| 2025-05-23 | 1.566 | 1.588 | 1.533 | 1.555 | 14.045 | 142,698 |
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.