Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,070.00 | 5,130.00 | 4,930.00 | 5,040.00 | 5,040.00 | 10,448 |
| 2026-07-22 | 5,150.00 | 5,250.00 | 5,030.00 | 5,080.00 | 5,080.00 | 9,440 |
| 2026-07-21 | 5,340.00 | 5,340.00 | 5,090.00 | 5,180.00 | 5,180.00 | 5,046 |
| 2026-07-20 | 5,390.00 | 5,390.00 | 5,180.00 | 5,290.00 | 5,290.00 | 3,223 |
| 2026-07-17 | 5,230.00 | 5,350.00 | 5,170.00 | 5,270.00 | 5,270.00 | 3,545 |
| 2026-07-16 | 5,470.00 | 5,570.00 | 5,280.00 | 5,290.00 | 5,290.00 | 5,988 |
| 2026-07-15 | 5,250.00 | 5,400.00 | 5,170.00 | 5,250.00 | 5,250.00 | 3,480 |
| 2026-07-14 | 5,460.00 | 5,480.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1,435 |
| 2026-07-13 | 5,400.00 | 5,550.00 | 5,230.00 | 5,270.00 | 5,270.00 | 2,847 |
| 2026-07-10 | 5,220.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | 304 |
| 2026-07-09 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 0 |
| 2026-07-08 | 5,390.00 | 5,390.00 | 5,210.00 | 5,260.00 | 5,260.00 | 2,054 |
| 2026-07-07 | 5,330.00 | 5,330.00 | 5,240.00 | 5,280.00 | 5,280.00 | 1,278 |
| 2026-07-06 | 5,340.00 | 5,350.00 | 5,200.00 | 5,330.00 | 5,330.00 | 5,910 |
| 2026-07-03 | 5,330.00 | 5,330.00 | 5,160.00 | 5,260.00 | 5,260.00 | 2,445 |
| 2026-07-02 | 5,350.00 | 5,350.00 | 5,170.00 | 5,270.00 | 5,270.00 | 3,551 |
| 2026-07-01 | 5,360.00 | 5,370.00 | 5,230.00 | 5,250.00 | 5,250.00 | 2,325 |
| 2026-06-30 | 5,340.00 | 5,470.00 | 5,280.00 | 5,300.00 | 5,300.00 | 6,039 |
| 2026-06-29 | 5,490.00 | 5,560.00 | 5,310.00 | 5,390.00 | 5,390.00 | 3,185 |
| 2026-06-26 | 5,530.00 | 5,540.00 | 5,320.00 | 5,490.00 | 5,490.00 | 2,348 |
| 2026-06-25 | 5,420.00 | 5,670.00 | 5,240.00 | 5,480.00 | 5,480.00 | 5,902 |
| 2026-06-24 | 5,490.00 | 5,490.00 | 5,200.00 | 5,290.00 | 5,290.00 | 5,471 |
| 2026-06-23 | 5,290.00 | 5,480.00 | 5,290.00 | 5,430.00 | 5,430.00 | 2,338 |
| 2026-06-22 | 5,250.00 | 5,500.00 | 5,250.00 | 5,330.00 | 5,330.00 | 2,398 |
| 2026-06-19 | 5,400.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 1,748 |
| 2026-06-18 | 5,400.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | 897 |
| 2026-06-17 | 5,500.00 | 5,500.00 | 5,330.00 | 5,390.00 | 5,390.00 | 892 |
| 2026-06-16 | 5,460.00 | 5,540.00 | 5,270.00 | 5,410.00 | 5,410.00 | 3,098 |
| 2026-06-15 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0 |
| 2026-06-12 | 5,320.00 | 5,500.00 | 5,300.00 | 5,410.00 | 5,410.00 | 4,955 |
| 2026-06-11 | 5,250.00 | 5,470.00 | 5,240.00 | 5,440.00 | 5,440.00 | 5,747 |
| 2026-06-10 | 5,290.00 | 5,440.00 | 5,200.00 | 5,240.00 | 5,240.00 | 13,842 |
| 2026-06-09 | 5,470.00 | 5,470.00 | 5,300.00 | 5,340.00 | 5,340.00 | 1,479 |
| 2026-06-08 | 5,500.00 | 5,500.00 | 5,270.00 | 5,310.00 | 5,310.00 | 1,958 |
| 2026-06-05 | 5,480.00 | 5,560.00 | 5,300.00 | 5,340.00 | 5,340.00 | 2,129 |
| 2026-06-04 | 5,550.00 | 5,550.00 | 5,390.00 | 5,440.00 | 5,440.00 | 3,436 |
| 2026-06-03 | 5,570.00 | 5,640.00 | 5,340.00 | 5,420.00 | 5,420.00 | 3,048 |
| 2026-06-02 | 5,570.00 | 5,650.00 | 5,410.00 | 5,550.00 | 5,550.00 | 2,353 |
| 2026-06-01 | 5,650.00 | 5,730.00 | 5,550.00 | 5,640.00 | 5,640.00 | 5,447 |
| 2026-05-29 | 5,660.00 | 5,660.00 | 5,450.00 | 5,600.00 | 5,600.00 | 5,973 |
| 2026-05-28 | 5,600.00 | 5,650.00 | 5,370.00 | 5,520.00 | 5,520.00 | 10,321 |
| 2026-05-27 | 5,500.00 | 5,590.00 | 5,370.00 | 5,510.00 | 5,510.00 | 16,212 |
| 2026-05-26 | 5,280.00 | 5,520.00 | 5,120.00 | 5,460.00 | 5,460.00 | 9,139 |
| 2026-05-25 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0 |
| 2026-05-22 | 5,210.00 | 5,300.00 | 5,040.00 | 5,220.00 | 5,220.00 | 15,613 |
| 2026-05-21 | 5,390.00 | 5,390.00 | 5,070.00 | 5,190.00 | 5,190.00 | 14,210 |
| 2026-05-20 | 5,210.00 | 5,450.00 | 5,200.00 | 5,260.00 | 5,260.00 | 6,742 |
| 2026-05-19 | 5,420.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,290.00 | 4,896 |
| 2026-05-18 | 5,500.00 | 5,580.00 | 5,210.00 | 5,350.00 | 5,350.00 | 9,352 |
| 2026-05-15 | 5,560.00 | 5,630.00 | 5,220.00 | 5,380.00 | 5,380.00 | 12,502 |
| 2026-05-14 | 5,300.00 | 5,550.00 | 5,220.00 | 5,470.00 | 5,470.00 | 12,333 |
| 2026-05-13 | 5,010.00 | 5,600.00 | 4,950.00 | 5,470.00 | 5,470.00 | 10,129 |
| 2026-05-12 | 5,040.00 | 5,300.00 | 4,960.00 | 5,060.00 | 5,060.00 | 13,866 |
| 2026-05-11 | 5,350.00 | 5,350.00 | 5,100.00 | 5,120.00 | 5,120.00 | 5,817 |
| 2026-05-08 | 5,230.00 | 5,370.00 | 5,200.00 | 5,250.00 | 5,250.00 | 8,165 |
| 2026-05-07 | 5,390.00 | 5,400.00 | 5,150.00 | 5,230.00 | 5,230.00 | 8,132 |
| 2026-05-06 | 5,400.00 | 5,500.00 | 5,230.00 | 5,320.00 | 5,320.00 | 10,258 |
| 2026-05-05 | 5,650.00 | 5,760.00 | 5,350.00 | 5,410.00 | 5,410.00 | 9,942 |
| 2026-05-04 | 5,820.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | 7,734 |
| 2026-05-01 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 0 |
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.