Havanna Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 19 of 21 · 1,239 trading daysOlder →

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.