HAVAS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.477 | 1.537 | 1.475 | 1.528 | 13.804 | 212,219 |
| 2025-02-21 | 1.495 | 1.524 | 1.469 | 1.472 | 13.301 | 244,861 |
| 2025-02-20 | 1.519 | 1.539 | 1.491 | 1.491 | 13.468 | 206,226 |
| 2025-02-19 | 1.521 | 1.546 | 1.513 | 1.513 | 13.668 | 164,662 |
| 2025-02-18 | 1.554 | 1.567 | 1.515 | 1.515 | 13.688 | 144,237 |
| 2025-02-17 | 1.535 | 1.566 | 1.520 | 1.555 | 14.049 | 136,872 |
| 2025-02-14 | 1.530 | 1.596 | 1.529 | 1.530 | 13.823 | 225,382 |
| 2025-02-13 | 1.571 | 1.590 | 1.536 | 1.550 | 14.004 | 110,400 |
| 2025-02-12 | 1.600 | 1.600 | 1.560 | 1.576 | 14.235 | 152,289 |
| 2025-02-11 | 1.577 | 1.622 | 1.577 | 1.615 | 14.593 | 186,691 |
| 2025-02-10 | 1.586 | 1.600 | 1.568 | 1.580 | 14.275 | 153,814 |
| 2025-02-07 | 1.566 | 1.622 | 1.540 | 1.600 | 14.456 | 255,259 |
| 2025-02-06 | 1.578 | 1.582 | 1.520 | 1.570 | 14.185 | 274,809 |
| 2025-02-05 | 1.530 | 1.577 | 1.520 | 1.577 | 14.248 | 355,929 |
| 2025-02-04 | 1.545 | 1.570 | 1.526 | 1.530 | 13.823 | 243,799 |
| 2025-02-03 | 1.488 | 1.553 | 1.478 | 1.550 | 14.004 | 494,685 |
| 2025-01-31 | 1.570 | 1.601 | 1.519 | 1.519 | 13.724 | 296,163 |
| 2025-01-30 | 1.587 | 1.640 | 1.564 | 1.589 | 14.358 | 332,707 |
| 2025-01-29 | 1.603 | 1.630 | 1.585 | 1.585 | 14.320 | 158,539 |
| 2025-01-28 | 1.560 | 1.634 | 1.554 | 1.603 | 14.485 | 137,846 |
| 2025-01-27 | 1.541 | 1.582 | 1.532 | 1.566 | 14.151 | 190,896 |
| 2025-01-24 | 1.570 | 1.595 | 1.549 | 1.551 | 14.017 | 169,596 |
| 2025-01-23 | 1.610 | 1.635 | 1.550 | 1.550 | 14.004 | 331,948 |
| 2025-01-22 | 1.612 | 1.665 | 1.589 | 1.615 | 14.591 | 317,366 |
| 2025-01-21 | 1.523 | 1.606 | 1.522 | 1.606 | 14.510 | 271,851 |
| 2025-01-20 | 1.531 | 1.555 | 1.516 | 1.535 | 13.865 | 341,542 |
| 2025-01-17 | 1.484 | 1.548 | 1.480 | 1.532 | 13.842 | 220,177 |
| 2025-01-16 | 1.525 | 1.530 | 1.458 | 1.494 | 13.496 | 492,309 |
| 2025-01-15 | 1.550 | 1.550 | 1.506 | 1.506 | 13.603 | 375,601 |
| 2025-01-14 | 1.503 | 1.534 | 1.501 | 1.512 | 13.661 | 177,173 |
| 2025-01-13 | 1.529 | 1.538 | 1.497 | 1.510 | 13.643 | 285,356 |
| 2025-01-10 | 1.545 | 1.575 | 1.525 | 1.540 | 13.910 | 283,616 |
| 2025-01-09 | 1.525 | 1.575 | 1.512 | 1.563 | 14.118 | 358,128 |
| 2025-01-08 | 1.602 | 1.629 | 1.511 | 1.522 | 13.751 | 572,721 |
| 2025-01-07 | 1.692 | 1.710 | 1.610 | 1.610 | 14.546 | 415,411 |
| 2025-01-06 | 1.675 | 1.730 | 1.631 | 1.690 | 15.269 | 250,686 |
| 2025-01-03 | 1.618 | 1.714 | 1.605 | 1.666 | 15.049 | 224,236 |
| 2025-01-02 | 1.610 | 1.683 | 1.587 | 1.628 | 14.705 | 143,041 |
| 2024-12-31 | 1.600 | 1.635 | 1.590 | 1.622 | 14.658 | 177,757 |
| 2024-12-30 | 1.600 | 1.620 | 1.585 | 1.617 | 14.611 | 143,848 |
| 2024-12-27 | 1.582 | 1.630 | 1.560 | 1.604 | 14.494 | 238,953 |
| 2024-12-24 | 1.690 | 1.690 | 1.602 | 1.602 | 14.472 | 262,655 |
| 2024-12-23 | 1.510 | 1.731 | 1.510 | 1.671 | 15.099 | 687,242 |
| 2024-12-20 | 1.450 | 1.566 | 1.400 | 1.566 | 14.149 | 1,541,462 |
| 2024-12-19 | 1.530 | 1.589 | 1.420 | 1.463 | 13.216 | 1,292,581 |
| 2024-12-18 | 1.691 | 1.703 | 1.522 | 1.595 | 14.414 | 878,156 |
| 2024-12-17 | 1.911 | 1.939 | 1.588 | 1.709 | 15.444 | 1,397,407 |
| 2024-12-16 | 1.800 | 1.990 | 1.760 | 1.820 | 16.444 | 6,874,760 |
← NewerPage 8 of 8 · 468 trading days
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.