Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5,880.00 | 5,880.00 | 5,600.00 | 5,780.00 | 5,780.00 | 2,119 |
| 2024-08-20 | 5,900.00 | 5,950.00 | 5,700.00 | 5,770.00 | 5,770.00 | 7,788 |
| 2024-08-19 | 6,000.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,880.00 | 3,322 |
| 2024-08-16 | 6,040.00 | 6,050.00 | 5,750.00 | 5,880.00 | 5,880.00 | 5,383 |
| 2024-08-15 | 5,900.00 | 5,980.00 | 5,800.00 | 5,890.00 | 5,890.00 | 8,069 |
| 2024-08-14 | 5,990.00 | 6,110.00 | 5,770.00 | 5,830.00 | 5,830.00 | 10,701 |
| 2024-08-13 | 6,160.00 | 6,200.00 | 5,950.00 | 6,000.00 | 6,000.00 | 3,290 |
| 2024-08-12 | 6,100.00 | 6,180.00 | 6,000.00 | 6,080.00 | 6,080.00 | 4,554 |
| 2024-08-09 | 5,640.00 | 6,100.00 | 5,640.00 | 5,890.00 | 5,890.00 | 8,524 |
| 2024-08-08 | 5,690.00 | 5,910.00 | 5,690.00 | 5,760.00 | 5,760.00 | 4,169 |
| 2024-08-07 | 5,890.00 | 6,010.00 | 5,510.00 | 5,650.00 | 5,650.00 | 3,787 |
| 2024-08-06 | 5,740.00 | 5,940.00 | 5,580.00 | 5,790.00 | 5,790.00 | 3,818 |
| 2024-08-05 | 5,600.00 | 5,800.00 | 5,000.00 | 5,670.00 | 5,670.00 | 7,535 |
| 2024-08-02 | 6,140.00 | 6,140.00 | 5,700.00 | 5,920.00 | 5,920.00 | 5,017 |
| 2024-08-01 | 6,090.00 | 6,400.00 | 6,000.00 | 6,110.00 | 6,110.00 | 8,627 |
| 2024-07-31 | 5,660.00 | 6,000.00 | 5,500.00 | 5,930.00 | 5,930.00 | 2,115 |
| 2024-07-30 | 5,650.00 | 5,920.00 | 5,440.00 | 5,650.00 | 5,650.00 | 6,053 |
| 2024-07-29 | 5,970.00 | 6,280.00 | 5,700.00 | 5,780.00 | 5,780.00 | 4,447 |
| 2024-07-26 | 6,100.00 | 6,220.00 | 5,900.00 | 5,980.00 | 5,980.00 | 4,097 |
| 2024-07-25 | 6,090.00 | 6,100.00 | 5,840.00 | 6,010.00 | 6,010.00 | 3,311 |
| 2024-07-24 | 6,120.00 | 6,190.00 | 5,790.00 | 6,080.00 | 6,080.00 | 3,612 |
| 2024-07-23 | 6,250.00 | 6,250.00 | 6,090.00 | 6,120.00 | 6,120.00 | 5,199 |
| 2024-07-22 | 6,450.00 | 6,490.00 | 6,120.00 | 6,190.00 | 6,190.00 | 4,204 |
| 2024-07-19 | 6,410.00 | 6,520.00 | 6,200.00 | 6,300.00 | 6,300.00 | 4,706 |
| 2024-07-18 | 6,440.00 | 6,550.00 | 6,280.00 | 6,490.00 | 6,490.00 | 4,527 |
| 2024-07-17 | 6,300.00 | 6,470.00 | 6,080.00 | 6,440.00 | 6,440.00 | 5,341 |
| 2024-07-16 | 6,000.00 | 6,480.00 | 5,400.00 | 6,230.00 | 6,230.00 | 15,441 |
| 2024-07-15 | 6,660.00 | 6,830.00 | 5,860.00 | 6,000.00 | 6,000.00 | 11,150 |
| 2024-07-12 | 6,900.00 | 6,970.00 | 6,650.00 | 6,830.00 | 6,830.00 | 8,665 |
| 2024-07-11 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 13,359 |
| 2024-07-10 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 20,124 |
| 2024-07-08 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 12,444 |
| 2024-07-05 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,213 |
| 2024-07-04 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 4,561 |
| 2024-07-03 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 8,957 |
| 2024-07-02 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,155 |
| 2024-07-01 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 13,698 |
| 2024-06-28 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 25,325 |
| 2024-06-27 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 25,450 |
| 2024-06-26 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 8,185 |
| 2024-06-25 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 8,794 |
| 2024-06-24 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 7,668 |
| 2024-06-19 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 9,178 |
| 2024-06-18 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 5,423 |
| 2024-06-14 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 2,671 |
| 2024-06-13 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 5,410 |
| 2024-06-12 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 5,405 |
| 2024-06-11 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 3,889 |
| 2024-06-10 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 5,154 |
| 2024-06-07 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 4,625 |
| 2024-06-06 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 8,312 |
| 2024-06-05 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 8,149 |
| 2024-06-04 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,817 |
| 2024-06-03 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,557 |
| 2024-05-31 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 10,548 |
| 2024-05-30 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 16,293 |
| 2024-05-29 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 10,538 |
| 2024-05-28 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,685 |
| 2024-05-27 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,198.00 | 6,067 |
| 2024-05-24 | 6,360.00 | 6,480.00 | 6,003.00 | 6,198.00 | 6,198.00 | 5,653 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-24 | 16.1819 ARS |
| 2023-01-12 | 12.0302 ARS |
| 2023-01-05 | 12.0302 ARS |
| 2022-04-25 | 5.5841 ARS |
| 2020-10-01 | 4.3011 ARS |
| 2020-06-11 | 4.4055 ARS |
| 2019-05-03 | 6.7648 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.