Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 7,798.00 | 8,000.00 | 7,180.00 | 7,588.50 | 7,588.50 | 8,603 |
| 2024-02-22 | 7,650.00 | 7,995.00 | 7,520.00 | 7,699.50 | 7,699.50 | 10,977 |
| 2024-02-21 | 7,820.00 | 8,194.00 | 7,306.50 | 7,489.50 | 7,489.50 | 9,079 |
| 2024-02-20 | 8,159.00 | 8,499.00 | 7,750.00 | 7,817.50 | 7,817.50 | 14,158 |
| 2024-02-19 | 7,850.00 | 8,499.00 | 7,850.00 | 8,159.50 | 8,067.94 | 18,696 |
| 2024-02-16 | 7,500.00 | 8,300.00 | 7,180.00 | 7,762.00 | 7,674.90 | 21,392 |
| 2024-02-15 | 7,290.00 | 7,679.00 | 7,000.00 | 7,487.00 | 7,402.98 | 9,769 |
| 2024-02-14 | 8,180.00 | 8,350.00 | 7,105.00 | 7,271.00 | 7,189.41 | 10,709 |
| 2024-02-09 | 7,130.00 | 7,950.00 | 7,130.00 | 7,830.00 | 7,830.00 | 10,310 |
| 2024-02-08 | 8,000.00 | 8,000.00 | 7,155.00 | 7,340.50 | 7,340.50 | 10,834 |
| 2024-02-07 | 7,900.00 | 8,042.00 | 7,201.00 | 7,838.00 | 7,838.00 | 14,168 |
| 2024-02-06 | 8,660.00 | 8,964.00 | 8,000.00 | 8,203.00 | 8,203.00 | 11,509 |
| 2024-02-05 | 9,020.00 | 9,049.00 | 8,400.00 | 8,655.00 | 8,655.00 | 15,543 |
| 2024-02-02 | 9,129.00 | 9,300.00 | 8,540.00 | 8,952.50 | 8,952.50 | 12,193 |
| 2024-02-01 | 8,890.00 | 9,350.00 | 8,400.00 | 8,945.00 | 8,945.00 | 10,764 |
| 2024-01-31 | 9,199.00 | 9,350.00 | 8,190.00 | 8,613.00 | 8,613.00 | 13,041 |
| 2024-01-30 | 8,695.00 | 9,138.00 | 8,065.00 | 8,974.00 | 8,974.00 | 13,080 |
| 2024-01-29 | 8,055.00 | 8,800.00 | 8,055.00 | 8,590.50 | 8,590.50 | 13,680 |
| 2024-01-26 | 9,223.00 | 9,300.00 | 8,050.00 | 8,107.50 | 8,107.50 | 19,470 |
| 2024-01-25 | 9,230.00 | 9,700.00 | 8,500.00 | 9,022.00 | 9,022.00 | 19,153 |
| 2024-01-24 | 8,120.00 | 9,995.00 | 8,082.00 | 9,237.50 | 9,237.50 | 12,657 |
| 2024-01-23 | 8,350.00 | 8,500.00 | 7,851.00 | 8,150.00 | 8,150.00 | 7,496 |
| 2024-01-22 | 8,300.00 | 8,500.00 | 8,206.50 | 8,300.00 | 8,300.00 | 8,849 |
| 2024-01-19 | 7,850.00 | 8,200.00 | 7,500.00 | 8,182.00 | 8,182.00 | 18,065 |
| 2024-01-18 | 7,650.00 | 7,900.00 | 7,650.00 | 7,839.50 | 7,839.50 | 8,254 |
| 2024-01-17 | 7,260.00 | 7,700.00 | 7,260.00 | 7,613.50 | 7,613.50 | 15,517 |
| 2024-01-16 | 7,598.00 | 7,650.00 | 7,211.00 | 7,311.00 | 7,311.00 | 17,759 |
| 2024-01-15 | 7,900.00 | 7,900.00 | 7,450.00 | 7,615.00 | 7,615.00 | 8,603 |
| 2024-01-12 | 8,100.00 | 8,150.00 | 7,750.00 | 7,772.00 | 7,772.00 | 6,659 |
| 2024-01-11 | 8,099.00 | 8,220.00 | 7,706.00 | 7,942.00 | 7,942.00 | 15,128 |
| 2024-01-10 | 7,680.00 | 8,000.00 | 7,530.00 | 7,948.00 | 7,948.00 | 16,583 |
| 2024-01-09 | 7,792.00 | 8,120.00 | 7,533.00 | 7,686.00 | 7,686.00 | 17,771 |
| 2024-01-08 | 8,150.00 | 8,200.00 | 7,400.00 | 7,792.00 | 7,792.00 | 54,913 |
| 2024-01-05 | 8,600.00 | 9,660.50 | 8,121.00 | 8,492.00 | 8,492.00 | 36,501 |
| 2024-01-04 | 7,650.00 | 9,200.00 | 7,418.00 | 8,778.00 | 8,778.00 | 21,572 |
| 2024-01-03 | 7,290.00 | 7,970.00 | 6,832.00 | 7,807.50 | 7,807.50 | 14,298 |
| 2024-01-02 | 6,470.00 | 7,600.00 | 6,021.00 | 7,284.50 | 7,284.50 | 11,606 |
| 2023-12-29 | 6,250.00 | 6,599.00 | 6,100.00 | 6,449.50 | 6,449.50 | 9,593 |
| 2023-12-28 | 5,300.00 | 6,143.00 | 5,200.00 | 6,022.00 | 6,022.00 | 5,758 |
| 2023-12-27 | 5,299.00 | 5,400.00 | 4,897.00 | 5,234.50 | 5,234.50 | 6,018 |
| 2023-12-26 | 5,690.00 | 5,850.00 | 5,010.00 | 5,229.00 | 5,229.00 | 6,264 |
| 2023-12-22 | 5,729.00 | 6,180.00 | 5,515.00 | 5,656.00 | 5,656.00 | 2,260 |
| 2023-12-21 | 5,850.00 | 6,230.00 | 5,496.00 | 5,729.00 | 5,729.00 | 13,315 |
| 2023-12-20 | 5,096.00 | 5,638.00 | 5,080.00 | 5,603.50 | 5,603.50 | 10,856 |
| 2023-12-19 | 4,620.00 | 5,096.00 | 4,524.50 | 4,968.50 | 4,968.50 | 8,555 |
| 2023-12-18 | 4,961.00 | 4,962.00 | 4,500.00 | 4,514.50 | 4,514.50 | 9,853 |
| 2023-12-15 | 4,949.00 | 4,950.00 | 4,551.00 | 4,755.00 | 4,755.00 | 11,695 |
| 2023-12-14 | 5,350.00 | 5,428.50 | 4,710.00 | 4,922.50 | 4,922.50 | 10,932 |
| 2023-12-13 | 5,714.00 | 5,950.00 | 5,000.00 | 5,220.50 | 5,220.50 | 18,381 |
| 2023-12-12 | 5,899.00 | 6,000.00 | 5,501.00 | 5,654.50 | 5,654.50 | 17,625 |
| 2023-12-11 | 5,954.00 | 6,250.50 | 5,520.00 | 5,822.50 | 5,822.50 | 13,213 |
| 2023-12-07 | 5,300.00 | 5,950.00 | 5,121.00 | 5,725.00 | 5,725.00 | 16,499 |
| 2023-12-06 | 5,100.00 | 5,700.00 | 4,890.00 | 5,289.00 | 5,289.00 | 14,759 |
| 2023-12-05 | 4,403.00 | 5,100.00 | 4,403.00 | 4,915.50 | 4,915.50 | 19,122 |
| 2023-12-04 | 4,200.00 | 4,500.00 | 3,930.50 | 4,389.00 | 4,389.00 | 6,609 |
| 2023-12-01 | 3,972.00 | 4,100.00 | 3,820.00 | 4,056.50 | 4,056.50 | 5,793 |
| 2023-11-30 | 3,887.00 | 4,097.00 | 3,674.00 | 3,820.00 | 3,820.00 | 5,780 |
| 2023-11-29 | 3,560.00 | 3,800.00 | 3,501.00 | 3,737.50 | 3,737.50 | 4,208 |
| 2023-11-28 | 3,772.00 | 4,200.00 | 3,501.00 | 3,708.00 | 3,708.00 | 6,742 |
| 2023-11-27 | 3,848.00 | 4,050.00 | 3,490.50 | 3,771.00 | 3,771.00 | 6,731 |
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.