HAVAS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1.510 | 1.513 | 1.476 | 1.482 | 14.093 | 117,831 |
| 2025-11-12 | 1.486 | 1.529 | 1.478 | 1.512 | 14.373 | 110,700 |
| 2025-11-11 | 1.480 | 1.490 | 1.470 | 1.486 | 14.126 | 51,423 |
| 2025-11-10 | 1.474 | 1.486 | 1.465 | 1.471 | 13.983 | 61,734 |
| 2025-11-07 | 1.464 | 1.476 | 1.454 | 1.460 | 13.883 | 58,457 |
| 2025-11-06 | 1.455 | 1.462 | 1.443 | 1.461 | 13.893 | 63,877 |
| 2025-11-05 | 1.469 | 1.484 | 1.455 | 1.455 | 13.831 | 78,172 |
| 2025-11-04 | 1.490 | 1.503 | 1.476 | 1.480 | 14.074 | 198,303 |
| 2025-11-03 | 1.510 | 1.535 | 1.505 | 1.509 | 14.345 | 85,994 |
| 2025-10-31 | 1.500 | 1.519 | 1.495 | 1.517 | 14.421 | 112,183 |
| 2025-10-30 | 1.500 | 1.502 | 1.471 | 1.500 | 14.264 | 93,769 |
| 2025-10-29 | 1.530 | 1.543 | 1.499 | 1.499 | 14.250 | 91,725 |
| 2025-10-28 | 1.530 | 1.544 | 1.515 | 1.535 | 14.597 | 86,124 |
| 2025-10-27 | 1.510 | 1.540 | 1.510 | 1.533 | 14.573 | 97,826 |
| 2025-10-24 | 1.510 | 1.546 | 1.498 | 1.510 | 14.354 | 92,583 |
| 2025-10-23 | 1.486 | 1.506 | 1.486 | 1.504 | 14.302 | 84,433 |
← NewerPage 5 of 5 · 256 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.