Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 1,210.50 | 1,395.00 | 1,210.50 | 1,321.50 | 1,321.50 | 13,744 |
| 2023-05-31 | 1,450.00 | 1,450.00 | 1,150.00 | 1,201.50 | 1,201.50 | 20,022 |
| 2023-05-30 | 1,270.00 | 1,590.00 | 1,250.00 | 1,424.00 | 1,424.00 | 31,533 |
| 2023-05-29 | 1,100.00 | 1,355.00 | 1,100.00 | 1,256.50 | 1,256.50 | 20,618 |
| 2023-05-24 | 950.00 | 1,100.00 | 924.00 | 1,086.50 | 1,086.50 | 11,421 |
| 2023-05-23 | 925.00 | 925.00 | 903.00 | 925.00 | 925.00 | 5,719 |
| 2023-05-22 | 915.00 | 915.00 | 891.00 | 898.50 | 898.50 | 13,633 |
| 2023-05-19 | 893.00 | 915.00 | 851.50 | 907.50 | 907.50 | 7,602 |
| 2023-05-18 | 810.00 | 865.00 | 810.00 | 851.00 | 851.00 | 7,477 |
| 2023-05-17 | 760.00 | 810.00 | 747.00 | 799.00 | 799.00 | 7,156 |
| 2023-05-16 | 699.00 | 752.00 | 699.00 | 745.00 | 745.00 | 6,270 |
| 2023-05-15 | 670.00 | 700.00 | 657.00 | 697.50 | 697.50 | 7,746 |
| 2023-05-12 | 655.00 | 675.00 | 642.00 | 651.50 | 651.50 | 15,956 |
| 2023-05-11 | 645.50 | 670.00 | 643.00 | 645.00 | 645.00 | 59,149 |
| 2023-05-10 | 683.00 | 700.00 | 615.00 | 656.50 | 656.50 | 11,650 |
| 2023-05-09 | 705.00 | 705.00 | 655.00 | 674.50 | 674.50 | 2,489 |
| 2023-05-08 | 700.00 | 700.00 | 678.00 | 692.00 | 692.00 | 3,193 |
| 2023-05-05 | 692.00 | 692.00 | 677.50 | 685.00 | 685.00 | 2,935 |
| 2023-05-04 | 695.00 | 704.00 | 650.00 | 684.00 | 684.00 | 1,902 |
| 2023-05-03 | 717.50 | 735.00 | 685.00 | 694.50 | 694.50 | 2,046 |
| 2023-05-02 | 710.00 | 730.00 | 680.00 | 710.50 | 710.50 | 5,620 |
| 2023-04-28 | 749.50 | 750.00 | 715.00 | 738.00 | 738.00 | 3,053 |
| 2023-04-27 | 750.00 | 750.00 | 715.00 | 727.00 | 727.00 | 4,759 |
| 2023-04-26 | 760.50 | 780.00 | 711.50 | 729.50 | 729.50 | 7,138 |
| 2023-04-25 | 730.00 | 770.00 | 710.00 | 760.50 | 760.50 | 4,414 |
| 2023-04-24 | 693.00 | 771.00 | 686.00 | 727.50 | 727.50 | 4,961 |
| 2023-04-21 | 694.00 | 694.00 | 664.00 | 685.00 | 668.82 | 8,804 |
| 2023-04-20 | 675.00 | 690.00 | 670.00 | 670.00 | 654.17 | 21,474 |
| 2023-04-19 | 730.00 | 730.00 | 670.00 | 670.00 | 654.17 | 11,753 |
| 2023-04-18 | 745.00 | 745.00 | 698.00 | 705.00 | 688.35 | 928 |
| 2023-04-17 | 740.00 | 740.00 | 690.00 | 711.00 | 694.20 | 3,338 |
| 2023-04-14 | 730.00 | 730.00 | 700.00 | 711.50 | 694.69 | 2,203 |
| 2023-04-13 | 680.00 | 737.00 | 672.00 | 705.00 | 688.35 | 18,274 |
| 2023-04-12 | 670.00 | 675.00 | 655.00 | 670.00 | 654.17 | 20,776 |
| 2023-04-11 | 650.00 | 665.00 | 635.00 | 650.00 | 634.64 | 19,832 |
| 2023-04-10 | 636.00 | 640.00 | 602.00 | 635.50 | 620.49 | 20,409 |
| 2023-04-05 | 635.00 | 655.00 | 625.00 | 635.00 | 620.00 | 72,414 |
| 2023-04-04 | 630.00 | 630.00 | 620.00 | 626.50 | 611.70 | 27,479 |
| 2023-04-03 | 612.00 | 630.00 | 600.00 | 624.00 | 609.26 | 20,911 |
| 2023-03-31 | 600.00 | 615.00 | 600.00 | 609.50 | 595.10 | 2,653 |
| 2023-03-30 | 599.50 | 610.00 | 590.00 | 609.00 | 594.61 | 3,311 |
| 2023-03-29 | 590.00 | 600.00 | 587.50 | 591.00 | 577.04 | 13,706 |
| 2023-03-28 | 570.00 | 610.00 | 570.00 | 596.50 | 582.41 | 31,034 |
| 2023-03-27 | 550.00 | 590.00 | 540.00 | 570.50 | 557.02 | 41,851 |
| 2023-03-23 | 575.00 | 575.00 | 550.00 | 560.00 | 546.77 | 62,454 |
| 2023-03-22 | 578.00 | 578.00 | 560.00 | 574.00 | 560.44 | 11,155 |
| 2023-03-21 | 550.00 | 575.00 | 550.00 | 575.00 | 561.42 | 3,066 |
| 2023-03-20 | 510.00 | 540.00 | 510.00 | 540.00 | 527.24 | 8,315 |
| 2023-03-17 | 515.00 | 522.50 | 495.00 | 501.00 | 489.16 | 25,972 |
| 2023-03-16 | 490.00 | 520.00 | 490.00 | 505.50 | 493.56 | 5,048 |
| 2023-03-15 | 522.00 | 522.00 | 470.00 | 487.50 | 475.98 | 5,404 |
| 2023-03-14 | 525.50 | 554.00 | 516.00 | 524.00 | 511.62 | 2,324 |
| 2023-03-13 | 548.00 | 565.00 | 485.00 | 514.00 | 501.86 | 2,516 |
| 2023-03-10 | 575.00 | 575.00 | 535.00 | 560.00 | 546.77 | 18,251 |
| 2023-03-09 | 574.00 | 579.00 | 555.00 | 560.00 | 546.77 | 10,879 |
| 2023-03-08 | 560.00 | 575.00 | 550.00 | 574.00 | 560.44 | 42,801 |
| 2023-03-07 | 550.00 | 570.00 | 550.00 | 550.00 | 537.01 | 45,347 |
| 2023-03-06 | 550.00 | 560.00 | 540.00 | 550.00 | 537.01 | 8,130 |
| 2023-03-03 | 560.00 | 564.00 | 525.00 | 550.00 | 537.01 | 16,195 |
| 2023-03-02 | 555.00 | 555.00 | 535.00 | 550.00 | 537.01 | 54,575 |
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.