HAVAS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 16.650 | 16.850 | 16.650 | 16.650 | 15.833 | 44,149 |
| 2026-05-07 | 16.900 | 16.950 | 16.600 | 16.700 | 15.880 | 80,900 |
| 2026-05-06 | 16.500 | 17.150 | 16.450 | 16.800 | 15.976 | 80,632 |
| 2026-05-05 | 16.200 | 16.450 | 16.100 | 16.400 | 15.595 | 80,238 |
| 2026-05-04 | 16.200 | 16.250 | 15.950 | 16.050 | 15.262 | 74,826 |
| 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 |
← NewerPage 3 of 3 · 131 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.