Havanna Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	145.00	146.00	145.00	146.00	134.16	1,105
2022-03-08	145.00	145.00	145.00	145.00	133.24	627
2022-03-07	144.50	144.50	144.50	144.50	132.78	1,300
2022-03-04	140.00	144.50	140.00	144.50	132.78	324
2022-03-03	140.00	140.00	140.00	140.00	128.64	458
2022-03-02	143.00	143.00	143.00	143.00	131.40	279
2022-02-25	140.00	140.00	140.00	140.00	128.64	0
2022-02-24	140.00	140.00	140.00	140.00	128.64	135
2022-02-23	140.00	140.00	140.00	140.00	128.64	500
2022-02-22	145.00	145.00	130.00	133.50	122.67	3,405
2022-02-21	145.00	145.00	145.00	145.00	133.24	130
2022-02-18	145.00	145.00	145.00	145.00	133.24	275
2022-02-17	145.00	145.00	145.00	145.00	133.24	678
2022-02-16	147.75	148.00	147.75	148.00	136.00	1,030
2022-02-15	146.00	148.00	145.00	148.00	136.00	1,164
2022-02-14	146.00	146.00	146.00	146.00	134.16	1,429
2022-02-11	147.00	147.00	147.00	147.00	135.08	27
2022-02-10	144.00	148.00	142.50	147.00	135.08	1,147
2022-02-09	147.00	149.00	147.00	149.00	136.91	58
2022-02-08	144.25	146.00	144.00	146.00	134.16	1,929
2022-02-07	145.00	145.00	141.25	144.00	132.32	269
2022-02-04	143.00	143.00	140.00	140.25	128.87	114
2022-02-03	140.00	141.00	140.00	141.00	129.56	444
2022-02-02	140.00	140.00	140.00	140.00	128.64	1,040
2022-02-01	150.00	150.00	150.00	150.00	137.83	3,180
2022-01-31	150.00	150.00	140.00	140.00	128.64	410
2022-01-28	145.00	145.00	145.00	145.00	133.24	249
2022-01-27	135.00	137.00	135.00	137.00	125.89	164
2022-01-26	137.00	137.00	135.00	135.00	124.05	2,037
2022-01-25	135.00	135.00	135.00	135.00	124.05	1,839
2022-01-24	138.00	138.00	135.00	135.00	124.05	545
2022-01-21	145.00	145.00	145.00	145.00	133.24	0
2022-01-20	140.00	145.00	140.00	145.00	133.24	118
2022-01-19	147.00	147.00	147.00	147.00	135.08	11
2022-01-18	145.00	145.00	145.00	145.00	133.24	57
2022-01-17	145.50	145.50	145.50	145.50	133.70	80
2022-01-14	143.00	146.00	143.00	146.00	134.16	82
2022-01-13	141.00	142.00	141.00	142.00	130.48	223
2022-01-12	143.00	146.00	143.00	144.00	132.32	1,100
2022-01-11	145.00	145.00	145.00	145.00	133.24	0
2022-01-10	145.00	145.00	145.00	145.00	133.24	88
2022-01-07	145.50	145.50	145.50	145.50	133.70	150
2022-01-06	145.00	147.00	145.00	147.00	135.08	294
2022-01-05	146.00	146.00	145.00	145.00	133.24	203
2022-01-04	140.00	145.00	140.00	145.00	133.24	299
2022-01-03	150.00	150.00	140.00	140.00	128.64	410
2021-12-30	139.00	152.00	139.00	152.00	139.67	1,555
2021-12-29	139.00	139.00	139.00	139.00	127.73	2,831
2021-12-28	138.25	138.25	125.00	125.00	114.86	702
2021-12-27	141.00	141.00	140.00	140.00	128.64	220
2021-12-23	143.00	143.00	143.00	143.00	131.40	265
2021-12-22	143.00	144.50	143.00	143.00	131.40	40
2021-12-21	146.00	146.00	140.00	140.00	128.64	257
2021-12-20	142.50	142.50	142.50	142.50	130.94	420
2021-12-17	148.00	148.00	146.00	146.00	134.16	36
2021-12-16	142.00	142.00	142.00	142.00	130.48	20
2021-12-15	140.00	140.00	135.00	140.00	128.64	450
2021-12-14	140.00	140.00	140.00	140.00	128.64	265
2021-12-13	146.00	146.00	140.25	145.00	133.24	336
2021-12-10	145.00	145.00	145.00	145.00	133.24	13

← NewerPage 20 of 21 · 1,235 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.