Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6,390.00 | 6,600.00 | 6,200.00 | 6,357.50 | 6,357.50 | 8,794 |
| 2024-05-22 | 6,309.00 | 6,350.00 | 6,200.00 | 6,339.00 | 6,339.00 | 9,219 |
| 2024-05-21 | 6,200.00 | 6,370.00 | 6,090.00 | 6,250.00 | 6,250.00 | 10,375 |
| 2024-05-20 | 6,295.00 | 6,300.00 | 5,980.00 | 6,129.00 | 6,129.00 | 6,660 |
| 2024-05-17 | 6,300.00 | 6,374.00 | 6,200.00 | 6,220.00 | 6,220.00 | 4,821 |
| 2024-05-16 | 6,280.00 | 6,377.00 | 6,000.00 | 6,274.50 | 6,274.50 | 5,835 |
| 2024-05-15 | 6,536.00 | 6,536.00 | 6,201.00 | 6,280.00 | 6,280.00 | 9,853 |
| 2024-05-14 | 6,500.00 | 6,700.00 | 6,250.00 | 6,342.00 | 6,342.00 | 7,154 |
| 2024-05-13 | 6,600.00 | 6,800.00 | 6,400.50 | 6,500.00 | 6,500.00 | 5,688 |
| 2024-05-10 | 6,348.00 | 6,599.00 | 6,348.00 | 6,576.00 | 6,576.00 | 5,783 |
| 2024-05-09 | 6,650.00 | 6,690.00 | 6,201.00 | 6,328.00 | 6,328.00 | 6,288 |
| 2024-05-08 | 6,699.00 | 6,700.00 | 6,400.00 | 6,590.50 | 6,590.50 | 10,479 |
| 2024-05-07 | 6,400.00 | 6,700.00 | 6,180.00 | 6,460.50 | 6,460.50 | 10,585 |
| 2024-05-06 | 6,200.00 | 6,420.00 | 6,160.00 | 6,371.00 | 6,371.00 | 13,705 |
| 2024-05-03 | 5,900.00 | 6,210.00 | 5,793.50 | 6,156.00 | 6,156.00 | 12,817 |
| 2024-05-02 | 5,706.00 | 5,985.00 | 5,603.00 | 5,897.50 | 5,897.50 | 10,619 |
| 2024-04-30 | 5,769.00 | 6,019.50 | 5,561.00 | 5,706.00 | 5,706.00 | 12,773 |
| 2024-04-29 | 5,700.00 | 5,904.00 | 5,611.50 | 5,758.50 | 5,758.50 | 7,859 |
| 2024-04-26 | 5,623.00 | 5,700.00 | 5,301.50 | 5,626.00 | 5,626.00 | 4,588 |
| 2024-04-25 | 5,509.00 | 5,784.50 | 5,201.00 | 5,433.50 | 5,433.50 | 8,517 |
| 2024-04-24 | 5,890.00 | 5,900.00 | 5,300.00 | 5,450.00 | 5,450.00 | 10,184 |
| 2024-04-23 | 6,100.00 | 6,150.00 | 5,700.00 | 5,863.00 | 5,863.00 | 5,343 |
| 2024-04-22 | 6,050.50 | 6,195.00 | 5,880.00 | 6,071.00 | 6,071.00 | 8,729 |
| 2024-04-19 | 6,040.00 | 6,194.00 | 5,815.00 | 6,050.00 | 5,931.33 | 5,603 |
| 2024-04-18 | 5,998.00 | 6,260.50 | 5,950.00 | 6,019.50 | 5,901.43 | 10,695 |
| 2024-04-17 | 6,050.00 | 6,248.50 | 5,875.00 | 5,999.00 | 5,999.00 | 4,501 |
| 2024-04-16 | 5,900.00 | 6,199.50 | 5,551.00 | 6,095.50 | 6,095.50 | 17,860 |
| 2024-04-15 | 6,501.00 | 6,560.00 | 5,900.00 | 5,976.00 | 5,976.00 | 8,496 |
| 2024-04-12 | 6,512.00 | 6,721.50 | 6,232.00 | 6,415.50 | 6,415.50 | 11,498 |
| 2024-04-11 | 6,390.00 | 6,630.00 | 6,145.00 | 6,511.50 | 6,511.50 | 2,128 |
| 2024-04-10 | 5,990.00 | 6,248.00 | 5,855.00 | 6,098.00 | 6,098.00 | 9,944 |
| 2024-04-09 | 5,940.00 | 5,940.00 | 5,621.50 | 5,849.50 | 5,849.50 | 8,449 |
| 2024-04-08 | 6,204.00 | 6,225.00 | 5,850.00 | 5,939.00 | 5,939.00 | 11,864 |
| 2024-04-05 | 5,998.00 | 6,159.00 | 5,980.00 | 6,034.00 | 6,034.00 | 5,776 |
| 2024-04-04 | 6,000.00 | 6,298.00 | 5,872.50 | 5,909.00 | 5,909.00 | 7,802 |
| 2024-04-03 | 5,863.50 | 6,514.00 | 5,863.50 | 6,024.00 | 6,024.00 | 7,971 |
| 2024-03-27 | 6,250.00 | 6,340.00 | 5,930.50 | 6,041.00 | 6,041.00 | 8,421 |
| 2024-03-26 | 6,350.00 | 6,549.00 | 6,102.00 | 6,146.50 | 6,146.50 | 12,850 |
| 2024-03-25 | 6,569.50 | 6,700.00 | 6,250.00 | 6,303.00 | 6,303.00 | 7,492 |
| 2024-03-22 | 6,600.00 | 6,879.50 | 6,441.00 | 6,511.00 | 6,511.00 | 8,932 |
| 2024-03-21 | 6,795.00 | 6,940.00 | 6,500.00 | 6,722.00 | 6,722.00 | 10,153 |
| 2024-03-20 | 6,869.00 | 7,000.00 | 6,601.00 | 6,770.50 | 6,770.50 | 11,692 |
| 2024-03-19 | 6,738.00 | 7,080.00 | 6,510.50 | 6,847.00 | 6,847.00 | 5,873 |
| 2024-03-18 | 6,600.00 | 6,799.00 | 6,467.00 | 6,658.50 | 6,658.50 | 9,865 |
| 2024-03-15 | 6,465.50 | 6,724.50 | 6,100.00 | 6,467.50 | 6,467.50 | 8,944 |
| 2024-03-14 | 7,010.00 | 7,250.00 | 6,315.00 | 6,465.50 | 6,465.50 | 9,404 |
| 2024-03-13 | 6,823.00 | 7,250.00 | 6,770.00 | 7,017.50 | 7,017.50 | 11,825 |
| 2024-03-12 | 6,080.00 | 6,900.00 | 6,011.00 | 6,823.00 | 6,823.00 | 11,702 |
| 2024-03-11 | 6,501.00 | 6,649.50 | 6,055.00 | 6,106.50 | 6,106.50 | 10,039 |
| 2024-03-08 | 6,700.00 | 6,740.00 | 6,400.00 | 6,535.00 | 6,535.00 | 7,642 |
| 2024-03-07 | 6,755.00 | 6,999.00 | 6,600.00 | 6,695.00 | 6,695.00 | 8,973 |
| 2024-03-06 | 6,700.00 | 7,089.50 | 6,600.00 | 6,708.00 | 6,708.00 | 10,494 |
| 2024-03-05 | 8,000.00 | 8,180.00 | 6,550.00 | 6,575.00 | 6,575.00 | 20,056 |
| 2024-03-04 | 7,260.00 | 8,199.50 | 7,200.00 | 7,829.00 | 7,829.00 | 17,817 |
| 2024-03-01 | 6,099.00 | 7,280.00 | 5,990.00 | 7,096.50 | 7,096.50 | 14,480 |
| 2024-02-29 | 5,849.50 | 6,250.00 | 5,849.50 | 5,987.00 | 5,987.00 | 18,932 |
| 2024-02-28 | 6,650.00 | 6,840.00 | 5,780.00 | 5,839.50 | 5,839.50 | 25,382 |
| 2024-02-27 | 7,305.00 | 7,305.00 | 6,500.00 | 6,608.50 | 6,608.50 | 11,474 |
| 2024-02-26 | 7,885.00 | 7,885.00 | 7,302.50 | 7,417.50 | 7,417.50 | 8,222 |
| 2024-02-23 | 7,798.00 | 8,000.00 | 7,180.00 | 7,588.50 | 7,588.50 | 8,603 |
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.