Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 2,167.00 | 2,349.00 | 2,167.00 | 2,277.00 | 2,277.00 | 5,508 |
| 2023-08-28 | 2,200.00 | 2,235.00 | 2,148.00 | 2,184.50 | 2,184.50 | 12,409 |
| 2023-08-25 | 2,225.00 | 2,250.00 | 2,181.00 | 2,198.50 | 2,198.50 | 11,917 |
| 2023-08-24 | 2,266.00 | 2,266.00 | 2,171.00 | 2,182.50 | 2,182.50 | 6,022 |
| 2023-08-23 | 2,278.00 | 2,300.00 | 2,180.50 | 2,199.50 | 2,199.50 | 12,254 |
| 2023-08-22 | 2,200.00 | 2,232.00 | 2,150.00 | 2,171.00 | 2,171.00 | 7,914 |
| 2023-08-18 | 2,200.00 | 2,400.00 | 2,070.00 | 2,128.00 | 2,128.00 | 18,928 |
| 2023-08-17 | 1,850.00 | 2,442.00 | 1,850.00 | 2,096.50 | 2,096.50 | 20,466 |
| 2023-08-16 | 1,500.50 | 1,850.00 | 1,500.50 | 1,801.00 | 1,801.00 | 8,515 |
| 2023-08-15 | 1,370.00 | 1,600.00 | 1,370.00 | 1,549.00 | 1,549.00 | 6,469 |
| 2023-08-14 | 1,300.00 | 1,461.00 | 1,200.00 | 1,383.00 | 1,383.00 | 6,096 |
| 2023-08-11 | 1,363.00 | 1,370.00 | 1,295.00 | 1,333.00 | 1,333.00 | 4,255 |
| 2023-08-10 | 1,335.00 | 1,420.00 | 1,280.00 | 1,299.00 | 1,299.00 | 2,225 |
| 2023-08-09 | 1,320.00 | 1,330.00 | 1,280.00 | 1,326.50 | 1,326.50 | 6,665 |
| 2023-08-08 | 1,300.00 | 1,339.00 | 1,206.00 | 1,312.50 | 1,312.50 | 8,357 |
| 2023-08-07 | 1,408.00 | 1,408.00 | 1,290.00 | 1,308.00 | 1,308.00 | 8,856 |
| 2023-08-04 | 1,442.00 | 1,445.00 | 1,320.00 | 1,408.00 | 1,408.00 | 9,067 |
| 2023-08-03 | 1,350.00 | 1,400.00 | 1,300.00 | 1,388.00 | 1,388.00 | 8,666 |
| 2023-08-02 | 1,350.00 | 1,350.00 | 1,278.00 | 1,308.50 | 1,308.50 | 3,676 |
| 2023-08-01 | 1,320.00 | 1,350.00 | 1,250.00 | 1,346.00 | 1,346.00 | 6,545 |
| 2023-07-31 | 1,270.00 | 1,353.00 | 1,257.00 | 1,298.00 | 1,298.00 | 10,604 |
| 2023-07-28 | 1,215.00 | 1,260.00 | 1,215.00 | 1,250.00 | 1,250.00 | 103,452 |
| 2023-07-27 | 1,180.00 | 1,250.00 | 1,170.00 | 1,215.00 | 1,215.00 | 49,306 |
| 2023-07-26 | 1,200.00 | 1,200.00 | 1,162.50 | 1,181.50 | 1,181.50 | 1,813 |
| 2023-07-25 | 1,197.00 | 1,200.00 | 1,140.00 | 1,191.50 | 1,191.50 | 3,938 |
| 2023-07-24 | 1,192.00 | 1,200.00 | 1,192.00 | 1,195.00 | 1,195.00 | 6,141 |
| 2023-07-21 | 1,195.00 | 1,200.00 | 1,171.50 | 1,199.00 | 1,199.00 | 5,003 |
| 2023-07-20 | 1,200.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 2,334 |
| 2023-07-19 | 1,200.00 | 1,200.00 | 1,176.00 | 1,189.50 | 1,189.50 | 4,275 |
| 2023-07-18 | 1,200.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,200.00 | 7,606 |
| 2023-07-17 | 1,184.00 | 1,200.00 | 1,130.50 | 1,196.50 | 1,196.50 | 3,900 |
| 2023-07-14 | 1,170.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 6,678 |
| 2023-07-13 | 1,107.00 | 1,170.00 | 1,107.00 | 1,163.00 | 1,163.00 | 6,067 |
| 2023-07-12 | 1,136.50 | 1,136.50 | 1,100.00 | 1,122.00 | 1,122.00 | 13,886 |
| 2023-07-11 | 1,187.00 | 1,187.00 | 1,130.00 | 1,136.50 | 1,136.50 | 4,392 |
| 2023-07-10 | 1,190.00 | 1,190.00 | 1,146.00 | 1,158.50 | 1,158.50 | 3,235 |
| 2023-07-07 | 1,146.00 | 1,197.00 | 1,146.00 | 1,191.50 | 1,191.50 | 4,114 |
| 2023-07-06 | 1,170.00 | 1,199.00 | 1,129.00 | 1,147.00 | 1,147.00 | 1,720 |
| 2023-07-05 | 1,213.00 | 1,213.00 | 1,152.00 | 1,178.50 | 1,178.50 | 3,128 |
| 2023-07-04 | 1,200.00 | 1,202.00 | 1,167.50 | 1,183.00 | 1,183.00 | 4,222 |
| 2023-07-03 | 1,209.50 | 1,210.00 | 1,150.50 | 1,191.50 | 1,191.50 | 4,789 |
| 2023-06-30 | 1,225.00 | 1,225.00 | 1,144.00 | 1,181.00 | 1,181.00 | 4,893 |
| 2023-06-29 | 1,200.00 | 1,209.00 | 1,180.00 | 1,197.50 | 1,197.50 | 9,383 |
| 2023-06-28 | 1,141.50 | 1,179.00 | 1,138.00 | 1,167.50 | 1,167.50 | 3,645 |
| 2023-06-27 | 1,174.50 | 1,199.00 | 1,096.00 | 1,129.50 | 1,129.50 | 4,350 |
| 2023-06-26 | 1,160.00 | 1,200.00 | 1,126.50 | 1,174.50 | 1,174.50 | 9,944 |
| 2023-06-23 | 1,188.00 | 1,188.00 | 1,100.00 | 1,156.00 | 1,156.00 | 10,726 |
| 2023-06-22 | 1,190.00 | 1,193.50 | 1,135.00 | 1,162.00 | 1,162.00 | 7,546 |
| 2023-06-21 | 1,226.00 | 1,240.00 | 1,137.00 | 1,193.50 | 1,193.50 | 10,879 |
| 2023-06-16 | 1,142.00 | 1,205.00 | 1,140.00 | 1,202.50 | 1,202.50 | 14,096 |
| 2023-06-15 | 1,200.00 | 1,240.00 | 1,131.50 | 1,194.50 | 1,194.50 | 9,385 |
| 2023-06-14 | 1,251.00 | 1,257.00 | 1,183.00 | 1,200.00 | 1,200.00 | 4,164 |
| 2023-06-13 | 1,274.00 | 1,285.00 | 1,220.00 | 1,235.50 | 1,235.50 | 6,459 |
| 2023-06-12 | 1,230.00 | 1,264.00 | 1,216.00 | 1,252.50 | 1,252.50 | 5,693 |
| 2023-06-09 | 1,199.00 | 1,250.00 | 1,190.00 | 1,207.00 | 1,207.00 | 18,388 |
| 2023-06-08 | 1,202.00 | 1,265.00 | 1,101.00 | 1,174.50 | 1,174.50 | 15,916 |
| 2023-06-07 | 1,303.00 | 1,330.00 | 1,200.00 | 1,202.00 | 1,202.00 | 18,366 |
| 2023-06-06 | 1,400.00 | 1,450.00 | 1,278.00 | 1,300.50 | 1,300.50 | 11,037 |
| 2023-06-05 | 1,340.00 | 1,450.00 | 1,300.00 | 1,356.00 | 1,356.00 | 15,166 |
| 2023-06-02 | 1,349.00 | 1,436.00 | 1,270.00 | 1,333.50 | 1,333.50 | 11,565 |
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.