Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 447.00 | 447.00 | 430.00 | 438.00 | 418.04 | 695 |
| 2022-11-30 | 441.00 | 449.00 | 430.00 | 449.00 | 428.54 | 1,099 |
| 2022-11-29 | 440.00 | 440.00 | 420.00 | 440.00 | 419.95 | 750 |
| 2022-11-28 | 465.00 | 465.00 | 420.00 | 440.00 | 419.95 | 3,002 |
| 2022-11-25 | 469.00 | 469.00 | 450.00 | 455.00 | 434.26 | 1,402 |
| 2022-11-24 | 445.00 | 475.00 | 445.00 | 464.50 | 443.33 | 6,336 |
| 2022-11-23 | 430.00 | 445.00 | 429.00 | 445.00 | 424.72 | 2,584 |
| 2022-11-22 | 416.00 | 430.00 | 410.00 | 424.50 | 405.15 | 1,343 |
| 2022-11-18 | 420.00 | 420.00 | 405.00 | 415.00 | 396.09 | 320 |
| 2022-11-17 | 410.00 | 410.00 | 390.00 | 410.00 | 391.31 | 1,969 |
| 2022-11-16 | 373.00 | 410.00 | 373.00 | 405.00 | 386.54 | 234 |
| 2022-11-15 | 370.00 | 390.00 | 370.00 | 370.00 | 353.14 | 695 |
| 2022-11-14 | 380.00 | 380.00 | 365.00 | 375.00 | 357.91 | 716 |
| 2022-11-11 | 370.00 | 380.00 | 370.00 | 380.00 | 362.68 | 168 |
| 2022-11-10 | 350.00 | 367.50 | 350.00 | 360.00 | 343.59 | 834 |
| 2022-11-09 | 350.00 | 355.00 | 340.00 | 350.00 | 334.05 | 256 |
| 2022-11-08 | 350.00 | 350.00 | 350.00 | 350.00 | 334.05 | 20 |
| 2022-11-07 | 350.00 | 350.00 | 341.50 | 341.50 | 325.94 | 633 |
| 2022-11-04 | 345.00 | 347.00 | 345.00 | 347.00 | 331.18 | 150 |
| 2022-11-03 | 330.00 | 347.00 | 330.00 | 347.00 | 331.18 | 269 |
| 2022-11-02 | 355.00 | 355.00 | 345.50 | 346.50 | 330.71 | 1,186 |
| 2022-11-01 | 355.00 | 370.00 | 341.00 | 352.50 | 336.43 | 341 |
| 2022-10-31 | 340.00 | 355.00 | 340.00 | 355.00 | 338.82 | 137 |
| 2022-10-28 | 350.00 | 354.00 | 340.00 | 343.50 | 327.84 | 1,066 |
| 2022-10-27 | 349.00 | 349.00 | 340.00 | 340.00 | 324.50 | 958 |
| 2022-10-26 | 350.00 | 350.00 | 340.00 | 349.50 | 333.57 | 732 |
| 2022-10-25 | 345.00 | 355.00 | 340.00 | 355.00 | 338.82 | 194 |
| 2022-10-24 | 355.00 | 355.00 | 354.00 | 355.00 | 338.82 | 222 |
| 2022-10-21 | 355.00 | 355.00 | 345.00 | 349.50 | 333.57 | 105 |
| 2022-10-20 | 350.00 | 352.00 | 341.00 | 342.50 | 326.89 | 138 |
| 2022-10-19 | 340.00 | 350.00 | 340.00 | 350.00 | 334.05 | 20 |
| 2022-10-18 | 368.00 | 368.00 | 349.00 | 350.00 | 334.05 | 348 |
| 2022-10-17 | 350.00 | 360.00 | 350.00 | 360.00 | 343.59 | 217 |
| 2022-10-14 | 364.50 | 364.50 | 350.00 | 350.00 | 334.05 | 222 |
| 2022-10-13 | 365.00 | 365.00 | 350.00 | 351.00 | 335.00 | 227 |
| 2022-10-12 | 364.50 | 364.50 | 350.00 | 363.00 | 346.46 | 1,820 |
| 2022-10-11 | 370.00 | 370.00 | 363.50 | 364.50 | 347.89 | 233 |
| 2022-10-06 | 365.00 | 365.00 | 363.50 | 363.50 | 346.93 | 36 |
| 2022-10-05 | 359.00 | 360.00 | 350.00 | 353.00 | 336.91 | 682 |
| 2022-10-04 | 359.00 | 360.00 | 350.00 | 354.00 | 337.87 | 1,074 |
| 2022-10-03 | 364.00 | 365.00 | 341.50 | 346.00 | 330.23 | 2,943 |
| 2022-09-30 | 335.00 | 349.50 | 335.00 | 349.00 | 333.09 | 108 |
| 2022-09-29 | 335.00 | 340.00 | 335.00 | 340.00 | 324.50 | 65 |
| 2022-09-28 | 345.00 | 354.00 | 345.00 | 350.00 | 334.05 | 731 |
| 2022-09-27 | 354.00 | 354.00 | 345.00 | 352.00 | 335.96 | 3,379 |
| 2022-09-26 | 345.00 | 353.50 | 345.00 | 345.00 | 329.28 | 4,328 |
| 2022-09-23 | 360.00 | 360.00 | 340.00 | 344.00 | 328.32 | 224 |
| 2022-09-22 | 335.00 | 350.00 | 335.00 | 350.00 | 334.05 | 767 |
| 2022-09-21 | 350.00 | 350.00 | 337.00 | 340.00 | 324.50 | 822 |
| 2022-09-20 | 340.00 | 345.00 | 340.00 | 340.00 | 324.50 | 246 |
| 2022-09-19 | 345.00 | 356.00 | 345.00 | 351.00 | 335.00 | 1,332 |
| 2022-09-16 | 360.00 | 360.00 | 356.00 | 356.00 | 339.77 | 1,740 |
| 2022-09-15 | 358.00 | 358.00 | 340.00 | 347.00 | 331.18 | 3,018 |
| 2022-09-14 | 350.00 | 352.00 | 335.00 | 352.00 | 335.96 | 519 |
| 2022-09-13 | 351.00 | 360.00 | 335.00 | 350.00 | 334.05 | 2,237 |
| 2022-09-12 | 350.00 | 350.00 | 344.00 | 350.00 | 334.05 | 1,147 |
| 2022-09-09 | 365.00 | 370.00 | 350.00 | 350.50 | 334.52 | 4,831 |
| 2022-09-08 | 325.00 | 360.00 | 325.00 | 350.00 | 334.05 | 2,788 |
| 2022-09-07 | 348.00 | 355.00 | 340.00 | 340.50 | 324.98 | 4,114 |
| 2022-09-06 | 324.50 | 350.00 | 324.50 | 348.00 | 332.14 | 1,769 |
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.