Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 35,150 |
| 2022-06-07 | 151.00 | 151.00 | 151.00 | 151.00 | 144.12 | 0 |
| 2022-06-06 | 151.00 | 151.00 | 151.00 | 151.00 | 144.12 | 8,980 |
| 2022-06-03 | 151.00 | 151.00 | 151.00 | 151.00 | 144.12 | 13,131 |
| 2022-06-02 | 151.00 | 151.00 | 151.00 | 151.00 | 144.12 | 30 |
| 2022-06-01 | 154.00 | 154.00 | 150.00 | 150.00 | 143.16 | 307 |
| 2022-05-31 | 164.50 | 164.50 | 155.00 | 155.00 | 147.94 | 3,194 |
| 2022-05-30 | 160.00 | 170.00 | 160.00 | 160.25 | 152.95 | 2,625 |
| 2022-05-27 | 146.00 | 150.00 | 146.00 | 150.00 | 143.16 | 3,675 |
| 2022-05-26 | 147.50 | 147.50 | 147.50 | 147.50 | 140.78 | 0 |
| 2022-05-24 | 147.50 | 147.50 | 147.50 | 147.50 | 140.78 | 200 |
| 2022-05-23 | 155.00 | 155.00 | 150.00 | 152.00 | 145.07 | 197 |
| 2022-05-20 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 150 |
| 2022-05-19 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 150 |
| 2022-05-17 | 150.00 | 150.00 | 150.00 | 150.00 | 143.16 | 0 |
| 2022-05-16 | 147.00 | 150.00 | 147.00 | 150.00 | 143.16 | 366 |
| 2022-05-13 | 147.00 | 147.00 | 147.00 | 147.00 | 140.30 | 37 |
| 2022-05-12 | 145.00 | 145.00 | 145.00 | 145.00 | 138.39 | 0 |
| 2022-05-11 | 145.00 | 145.00 | 145.00 | 145.00 | 138.39 | 8,000 |
| 2022-05-10 | 147.50 | 147.50 | 145.00 | 145.00 | 138.39 | 5,437 |
| 2022-05-09 | 145.00 | 145.00 | 145.00 | 145.00 | 138.39 | 0 |
| 2022-05-06 | 145.00 | 145.00 | 145.00 | 145.00 | 138.39 | 222 |
| 2022-05-05 | 140.00 | 143.00 | 140.00 | 143.00 | 136.48 | 169 |
| 2022-05-04 | 147.00 | 147.00 | 147.00 | 147.00 | 140.30 | 2,682 |
| 2022-05-03 | 148.00 | 148.00 | 146.00 | 147.50 | 140.78 | 64 |
| 2022-05-02 | 149.50 | 149.50 | 146.00 | 146.00 | 139.35 | 170 |
| 2022-04-29 | 151.00 | 151.00 | 149.00 | 150.00 | 143.16 | 5,516 |
| 2022-04-28 | 154.00 | 154.00 | 145.00 | 149.00 | 142.21 | 6,639 |
| 2022-04-27 | 151.00 | 151.00 | 151.00 | 151.00 | 144.12 | 20 |
| 2022-04-26 | 150.00 | 152.00 | 147.00 | 150.00 | 143.16 | 133 |
| 2022-04-25 | 144.00 | 145.00 | 144.00 | 145.00 | 138.39 | 1,166 |
| 2022-04-22 | 150.00 | 150.00 | 150.00 | 150.00 | 137.83 | 2,080 |
| 2022-04-21 | 149.00 | 149.00 | 149.00 | 149.00 | 136.91 | 10 |
| 2022-04-20 | 150.00 | 150.00 | 150.00 | 150.00 | 137.83 | 4,000 |
| 2022-04-19 | 150.00 | 150.00 | 150.00 | 150.00 | 137.83 | 1,509 |
| 2022-04-18 | 150.00 | 150.00 | 150.00 | 150.00 | 137.83 | 50 |
| 2022-04-13 | 150.00 | 150.00 | 150.00 | 150.00 | 137.83 | 220 |
| 2022-04-12 | 147.00 | 147.00 | 147.00 | 147.00 | 135.08 | 20 |
| 2022-04-11 | 147.00 | 147.00 | 147.00 | 147.00 | 135.08 | 226 |
| 2022-04-08 | 143.00 | 143.00 | 143.00 | 143.00 | 131.40 | 0 |
| 2022-04-07 | 143.00 | 143.00 | 143.00 | 143.00 | 131.40 | 24 |
| 2022-04-06 | 141.00 | 141.00 | 141.00 | 141.00 | 129.56 | 40 |
| 2022-04-05 | 140.75 | 140.75 | 140.75 | 140.75 | 129.33 | 0 |
| 2022-04-04 | 140.75 | 140.75 | 140.75 | 140.75 | 129.33 | 0 |
| 2022-04-01 | 140.00 | 145.00 | 140.00 | 140.75 | 129.33 | 160 |
| 2022-03-31 | 145.00 | 145.00 | 145.00 | 145.00 | 133.24 | 200 |
| 2022-03-30 | 152.75 | 152.75 | 152.75 | 152.75 | 140.36 | 8,000 |
| 2022-03-29 | 154.50 | 155.00 | 152.50 | 152.75 | 140.36 | 9,230 |
| 2022-03-28 | 157.00 | 157.00 | 157.00 | 157.00 | 144.27 | 2,750 |
| 2022-03-25 | 157.00 | 157.00 | 157.00 | 157.00 | 144.27 | 275 |
| 2022-03-23 | 155.00 | 155.00 | 155.00 | 155.00 | 142.43 | 67 |
| 2022-03-22 | 155.50 | 155.50 | 155.50 | 155.50 | 142.89 | 163 |
| 2022-03-21 | 155.50 | 155.50 | 155.50 | 155.50 | 142.89 | 564 |
| 2022-03-18 | 158.00 | 158.00 | 155.00 | 155.00 | 142.43 | 625 |
| 2022-03-17 | 155.00 | 156.00 | 155.00 | 156.00 | 143.35 | 590 |
| 2022-03-16 | 153.00 | 153.00 | 153.00 | 153.00 | 140.59 | 3,018 |
| 2022-03-15 | 151.25 | 152.00 | 151.25 | 152.00 | 139.67 | 5,050 |
| 2022-03-14 | 153.00 | 153.00 | 151.00 | 151.00 | 138.75 | 1,690 |
| 2022-03-11 | 149.00 | 151.00 | 149.00 | 151.00 | 138.75 | 350 |
| 2022-03-10 | 146.00 | 149.00 | 146.00 | 149.00 | 136.91 | 420 |
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.