Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HAVA.BA stock page

Havanna Holding SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-233,350.003,599.003,245.003,494.503,494.505,098
2023-11-223,001.003,400.003,001.003,241.503,241.504,504
2023-11-213,350.003,350.002,702.002,994.002,994.008,337
2023-11-172,730.002,730.002,500.002,599.002,599.004,815
2023-11-162,900.002,949.502,600.002,632.002,632.007,463
2023-11-152,990.003,138.002,800.502,831.002,831.005,087
2023-11-143,064.003,149.502,903.502,981.502,981.504,475
2023-11-133,300.003,400.003,007.003,063.003,063.008,749
2023-11-103,100.003,321.002,850.003,248.003,248.007,609
2023-11-093,037.003,200.003,037.003,093.003,093.006,124
2023-11-082,835.003,490.002,835.003,036.503,036.509,690
2023-11-072,599.502,855.002,580.002,831.002,831.008,425
2023-11-062,573.002,573.002,573.002,573.002,573.000
2023-11-032,749.502,749.502,507.002,589.002,589.002,554
2023-11-022,580.002,710.002,530.502,663.502,663.502,530
2023-11-012,430.002,697.502,402.002,577.002,577.002,172
2023-10-312,550.002,600.002,410.502,480.002,480.0035
2023-10-302,670.002,670.002,480.002,512.002,512.002,910
2023-10-272,800.002,800.002,580.002,668.002,668.003,856
2023-10-262,710.002,799.002,613.002,688.502,688.504,226
2023-10-252,700.002,720.002,450.002,672.002,672.002,804
2023-10-242,800.002,980.002,550.002,647.002,647.004,781
2023-10-232,999.002,999.002,450.002,836.002,836.005,767
2023-10-202,844.002,999.002,723.002,941.002,941.006,897
2023-10-193,088.003,088.002,651.002,808.002,808.005,787
2023-10-183,000.003,150.002,950.003,005.003,005.004,601
2023-10-172,800.003,010.002,800.002,988.002,988.004,605
2023-10-122,700.002,790.002,602.502,772.502,772.507,407
2023-10-112,580.002,700.002,460.002,687.502,687.506,640
2023-10-102,387.002,650.002,344.002,602.502,602.506,438
2023-10-092,386.002,440.002,355.002,399.002,399.005,018
2023-10-062,320.002,438.002,250.502,350.002,350.004,744
2023-10-052,225.002,343.502,225.002,320.002,320.004,353
2023-10-042,371.002,371.002,210.002,302.002,302.006,663
2023-10-032,360.002,360.002,261.002,300.002,300.005,629
2023-10-022,400.002,509.002,297.002,369.002,369.005,333
2023-09-292,500.002,550.002,352.002,432.002,432.0010,024
2023-09-282,300.002,420.002,300.002,394.502,394.504,385
2023-09-272,201.002,390.002,201.002,283.502,283.506,076
2023-09-262,270.002,420.002,065.002,276.002,276.0064,600
2023-09-252,110.002,274.502,100.002,268.502,268.505,882
2023-09-222,136.002,199.001,934.002,119.002,119.0017,154
2023-09-212,409.002,409.002,101.502,120.002,120.007,537
2023-09-202,400.002,500.002,270.002,310.002,310.008,523
2023-09-192,500.002,538.002,351.002,439.502,439.502,853
2023-09-182,500.002,644.502,415.002,486.502,486.504,367
2023-09-152,570.502,570.502,400.002,511.502,511.503,762
2023-09-142,585.002,585.002,500.002,500.002,500.004,667
2023-09-132,450.002,549.002,400.002,499.002,499.007,477
2023-09-122,380.002,500.002,180.002,417.502,417.505,387
2023-09-112,500.002,550.002,250.002,270.502,270.509,083
2023-09-082,403.002,589.502,366.002,451.002,451.007,959
2023-09-072,351.002,481.002,238.502,361.002,361.005,113
2023-09-062,350.002,414.502,305.002,344.502,344.507,224
2023-09-052,620.002,637.002,300.002,438.502,438.507,543
2023-09-042,479.502,600.002,436.002,498.002,498.009,043
2023-09-012,518.002,580.002,341.502,436.002,436.008,477
2023-08-312,501.002,501.002,450.002,495.002,495.0011,699
2023-08-302,323.002,445.002,300.002,424.502,424.507,680
2023-08-292,167.002,349.002,167.002,277.002,277.005,508
← NewerPage 13 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-2416.1819 ARS
2023-01-1212.0302 ARS
2023-01-0512.0302 ARS
2022-04-255.5841 ARS
2020-10-014.3011 ARS
2020-06-114.4055 ARS
2019-05-036.7648 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.