Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 560.00 | 560.00 | 550.00 | 550.00 | 537.01 | 19,734 |
| 2023-02-28 | 552.00 | 575.00 | 550.00 | 550.00 | 537.01 | 24,695 |
| 2023-02-27 | 556.00 | 575.00 | 545.00 | 561.00 | 547.75 | 11,068 |
| 2023-02-24 | 578.50 | 579.00 | 556.00 | 563.00 | 549.70 | 2,387 |
| 2023-02-23 | 572.00 | 572.50 | 561.00 | 572.00 | 558.49 | 5,625 |
| 2023-02-22 | 576.00 | 576.00 | 540.00 | 560.00 | 546.77 | 13,363 |
| 2023-02-17 | 530.00 | 574.00 | 530.00 | 570.00 | 556.53 | 66,252 |
| 2023-02-16 | 490.00 | 531.00 | 490.00 | 531.00 | 518.46 | 17,371 |
| 2023-02-15 | 509.00 | 520.00 | 505.00 | 514.00 | 501.86 | 4,255 |
| 2023-02-14 | 508.00 | 508.00 | 485.00 | 504.00 | 492.09 | 3,318 |
| 2023-02-13 | 488.00 | 505.00 | 475.00 | 475.00 | 463.78 | 975 |
| 2023-02-10 | 492.50 | 492.50 | 485.00 | 485.00 | 473.54 | 2,926 |
| 2023-02-09 | 500.00 | 520.00 | 477.00 | 492.50 | 480.87 | 3,918 |
| 2023-02-08 | 505.00 | 505.00 | 479.00 | 494.00 | 482.33 | 2,732 |
| 2023-02-07 | 506.00 | 506.00 | 473.00 | 491.50 | 479.89 | 1,591 |
| 2023-02-06 | 495.00 | 500.00 | 465.00 | 500.00 | 488.19 | 14,888 |
| 2023-02-03 | 495.00 | 509.00 | 460.00 | 485.00 | 473.54 | 2,124 |
| 2023-02-02 | 499.00 | 500.00 | 480.00 | 495.00 | 483.31 | 2,535 |
| 2023-02-01 | 472.50 | 502.00 | 472.50 | 501.00 | 489.16 | 1,088 |
| 2023-01-31 | 465.00 | 500.00 | 465.00 | 497.50 | 485.75 | 4,211 |
| 2023-01-30 | 465.00 | 479.50 | 450.00 | 465.00 | 454.02 | 1,824 |
| 2023-01-27 | 470.00 | 477.00 | 455.00 | 465.00 | 454.02 | 2,999 |
| 2023-01-26 | 465.00 | 477.00 | 465.00 | 466.00 | 454.99 | 5,407 |
| 2023-01-25 | 474.50 | 483.00 | 455.00 | 460.00 | 449.13 | 6,699 |
| 2023-01-24 | 477.00 | 480.00 | 460.00 | 471.50 | 460.36 | 3,406 |
| 2023-01-23 | 476.00 | 490.50 | 476.00 | 488.00 | 476.47 | 2,533 |
| 2023-01-20 | 456.00 | 479.00 | 456.00 | 473.00 | 461.83 | 2,692 |
| 2023-01-19 | 478.50 | 480.00 | 451.00 | 452.00 | 441.32 | 24,201 |
| 2023-01-18 | 500.00 | 520.00 | 460.00 | 481.00 | 469.64 | 11,965 |
| 2023-01-17 | 520.00 | 527.50 | 500.50 | 507.00 | 495.02 | 13,164 |
| 2023-01-16 | 540.00 | 540.00 | 500.00 | 505.00 | 493.07 | 14,617 |
| 2023-01-13 | 529.00 | 543.00 | 510.00 | 529.00 | 516.50 | 8,511 |
| 2023-01-12 | 535.00 | 535.00 | 507.00 | 516.00 | 503.81 | 2,594 |
| 2023-01-11 | 538.00 | 542.00 | 516.00 | 536.50 | 523.83 | 3,319 |
| 2023-01-10 | 515.00 | 540.00 | 511.00 | 531.00 | 518.46 | 5,113 |
| 2023-01-09 | 521.00 | 540.00 | 511.00 | 525.00 | 512.60 | 2,595 |
| 2023-01-06 | 520.00 | 550.00 | 506.00 | 506.00 | 494.05 | 3,276 |
| 2023-01-05 | 530.00 | 538.00 | 519.50 | 520.00 | 507.72 | 1,129 |
| 2023-01-04 | 559.50 | 559.50 | 521.00 | 535.00 | 510.62 | 1,731 |
| 2023-01-03 | 575.00 | 575.00 | 515.00 | 515.00 | 491.53 | 1,476 |
| 2023-01-02 | 574.00 | 575.00 | 540.00 | 574.00 | 547.84 | 9,283 |
| 2022-12-30 | 570.00 | 585.00 | 555.00 | 577.50 | 551.18 | 2,617 |
| 2022-12-29 | 545.00 | 590.00 | 532.00 | 567.00 | 541.16 | 8,894 |
| 2022-12-28 | 500.00 | 532.00 | 500.00 | 530.00 | 505.84 | 14,457 |
| 2022-12-27 | 500.00 | 500.00 | 467.00 | 499.50 | 476.73 | 7,796 |
| 2022-12-26 | 455.00 | 455.00 | 450.00 | 455.00 | 434.26 | 1,627 |
| 2022-12-23 | 460.00 | 460.00 | 440.00 | 455.00 | 434.26 | 2,504 |
| 2022-12-22 | 465.00 | 465.00 | 460.00 | 460.00 | 439.03 | 91 |
| 2022-12-21 | 464.00 | 470.00 | 446.00 | 469.50 | 448.10 | 1,361 |
| 2022-12-20 | 462.00 | 463.00 | 450.00 | 461.50 | 440.47 | 135 |
| 2022-12-19 | 460.00 | 461.00 | 459.00 | 460.00 | 439.03 | 1,355 |
| 2022-12-16 | 465.00 | 465.00 | 441.50 | 441.50 | 421.38 | 1,319 |
| 2022-12-15 | 441.00 | 460.00 | 431.00 | 453.00 | 432.35 | 1,939 |
| 2022-12-14 | 460.00 | 460.00 | 440.00 | 449.00 | 428.54 | 436 |
| 2022-12-13 | 460.00 | 460.00 | 440.00 | 460.00 | 439.03 | 446 |
| 2022-12-12 | 465.00 | 465.00 | 431.00 | 440.00 | 419.95 | 575 |
| 2022-12-07 | 450.00 | 460.00 | 435.00 | 450.00 | 429.49 | 632 |
| 2022-12-06 | 455.00 | 455.00 | 433.00 | 443.00 | 422.81 | 566 |
| 2022-12-05 | 455.00 | 455.00 | 449.00 | 449.50 | 429.01 | 329 |
| 2022-12-02 | 445.00 | 447.50 | 430.00 | 431.00 | 411.36 | 1,106 |
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.