Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 320.00 | 330.00 | 319.00 | 325.00 | 310.19 | 1,866 |
| 2022-09-02 | 317.00 | 317.00 | 317.00 | 317.00 | 302.55 | 0 |
| 2022-09-01 | 322.00 | 335.00 | 300.00 | 317.00 | 302.55 | 794 |
| 2022-08-31 | 322.00 | 345.00 | 320.00 | 322.00 | 307.32 | 1,960 |
| 2022-08-30 | 300.00 | 325.00 | 300.00 | 320.50 | 305.89 | 864 |
| 2022-08-29 | 295.00 | 315.00 | 294.00 | 297.50 | 283.94 | 1,895 |
| 2022-08-26 | 280.00 | 286.00 | 280.00 | 286.00 | 272.96 | 1,915 |
| 2022-08-25 | 278.00 | 299.00 | 275.00 | 291.50 | 278.21 | 306 |
| 2022-08-24 | 260.00 | 290.00 | 260.00 | 279.00 | 266.28 | 1,048 |
| 2022-08-23 | 256.50 | 257.00 | 254.50 | 257.00 | 245.29 | 4,606 |
| 2022-08-22 | 246.00 | 260.00 | 241.00 | 257.00 | 245.29 | 2,308 |
| 2022-08-19 | 240.00 | 250.00 | 235.50 | 250.00 | 238.61 | 474 |
| 2022-08-18 | 234.50 | 235.00 | 227.00 | 234.00 | 223.33 | 1,226 |
| 2022-08-17 | 225.00 | 240.00 | 220.00 | 227.50 | 217.13 | 2,993 |
| 2022-08-16 | 191.50 | 220.00 | 191.50 | 218.25 | 208.30 | 1,180 |
| 2022-08-12 | 185.00 | 205.00 | 185.00 | 201.50 | 192.32 | 1,450 |
| 2022-08-11 | 180.00 | 200.00 | 180.00 | 190.25 | 181.58 | 143,190 |
| 2022-08-10 | 190.00 | 193.00 | 185.00 | 185.00 | 176.57 | 55,027 |
| 2022-08-09 | 188.00 | 188.00 | 180.00 | 188.00 | 179.43 | 871 |
| 2022-08-08 | 189.00 | 190.00 | 188.00 | 188.00 | 179.43 | 1,117 |
| 2022-08-05 | 190.00 | 190.00 | 185.00 | 188.00 | 179.43 | 665 |
| 2022-08-04 | 185.00 | 187.50 | 180.00 | 187.50 | 178.95 | 1,578 |
| 2022-08-03 | 189.00 | 189.00 | 188.00 | 188.50 | 179.91 | 977 |
| 2022-08-02 | 186.00 | 188.00 | 180.00 | 187.75 | 179.19 | 551 |
| 2022-08-01 | 190.00 | 190.00 | 185.00 | 185.00 | 176.57 | 300 |
| 2022-07-29 | 190.00 | 190.00 | 190.00 | 190.00 | 181.34 | 552 |
| 2022-07-28 | 192.50 | 192.50 | 190.00 | 190.00 | 181.34 | 135 |
| 2022-07-27 | 195.00 | 195.00 | 180.00 | 180.75 | 172.51 | 434 |
| 2022-07-26 | 190.00 | 190.00 | 190.00 | 190.00 | 181.34 | 1,413 |
| 2022-07-25 | 185.00 | 195.00 | 185.00 | 195.00 | 186.11 | 464 |
| 2022-07-22 | 195.00 | 195.00 | 195.00 | 195.00 | 186.11 | 1,508 |
| 2022-07-21 | 190.00 | 195.00 | 190.00 | 195.00 | 186.11 | 27,932 |
| 2022-07-20 | 194.50 | 194.50 | 194.50 | 194.50 | 185.64 | 20 |
| 2022-07-19 | 190.00 | 195.00 | 180.00 | 194.50 | 185.64 | 623 |
| 2022-07-18 | 190.00 | 190.00 | 190.00 | 190.00 | 181.34 | 0 |
| 2022-07-15 | 195.00 | 195.00 | 190.00 | 190.00 | 181.34 | 6,091 |
| 2022-07-14 | 190.00 | 190.00 | 190.00 | 190.00 | 181.34 | 4,325 |
| 2022-07-13 | 195.00 | 210.00 | 195.00 | 196.50 | 187.54 | 293 |
| 2022-07-12 | 179.50 | 195.00 | 179.50 | 195.00 | 186.11 | 740 |
| 2022-07-11 | 175.00 | 185.00 | 175.00 | 179.50 | 171.32 | 450 |
| 2022-07-08 | 186.00 | 190.00 | 186.00 | 188.75 | 180.15 | 184 |
| 2022-07-07 | 187.50 | 187.50 | 187.50 | 187.50 | 178.95 | 133 |
| 2022-07-06 | 179.00 | 180.00 | 175.00 | 180.00 | 171.80 | 1,070 |
| 2022-07-05 | 165.00 | 175.00 | 165.00 | 173.50 | 165.59 | 590 |
| 2022-07-04 | 162.00 | 162.00 | 162.00 | 162.00 | 154.62 | 1,262 |
| 2022-07-01 | 160.00 | 164.00 | 157.50 | 162.00 | 154.62 | 401 |
| 2022-06-30 | 160.00 | 160.00 | 160.00 | 160.00 | 152.71 | 172 |
| 2022-06-29 | 160.00 | 160.00 | 160.00 | 160.00 | 152.71 | 100 |
| 2022-06-28 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 0 |
| 2022-06-27 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 0 |
| 2022-06-24 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 400 |
| 2022-06-23 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 672 |
| 2022-06-22 | 145.00 | 150.00 | 145.00 | 150.00 | 143.16 | 1,069 |
| 2022-06-21 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 0 |
| 2022-06-16 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 60,710 |
| 2022-06-15 | 155.00 | 155.00 | 155.00 | 155.00 | 147.94 | 250 |
| 2022-06-14 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 15,500 |
| 2022-06-13 | 140.00 | 149.00 | 140.00 | 149.00 | 142.21 | 210 |
| 2022-06-10 | 148.00 | 148.00 | 148.00 | 148.00 | 141.25 | 0 |
| 2022-06-09 | 148.00 | 148.00 | 148.00 | 148.00 | 141.25 | 300 |
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.