Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5,820.00 | 5,880.00 | 5,660.00 | 5,810.00 | 5,810.00 | 9,707 |
| 2026-04-29 | 5,750.00 | 5,750.00 | 5,530.00 | 5,660.00 | 5,660.00 | 12,298 |
| 2026-04-28 | 5,900.00 | 5,950.00 | 5,600.00 | 5,730.00 | 5,730.00 | 13,409 |
| 2026-04-27 | 5,920.00 | 5,950.00 | 5,630.00 | 5,840.00 | 5,840.00 | 19,104 |
| 2026-04-24 | 5,670.00 | 5,920.00 | 5,670.00 | 5,900.00 | 5,900.00 | 14,291 |
| 2026-04-23 | 5,530.00 | 5,750.00 | 5,420.00 | 5,640.00 | 5,640.00 | 13,117 |
| 2026-04-22 | 5,420.00 | 5,790.00 | 5,350.00 | 5,610.00 | 5,610.00 | 15,379 |
| 2026-04-21 | 5,330.00 | 5,590.00 | 5,330.00 | 5,500.00 | 5,218.37 | 12,634 |
| 2026-04-20 | 5,070.00 | 5,400.00 | 4,900.00 | 5,330.00 | 5,057.07 | 6,949 |
| 2026-04-17 | 5,200.00 | 5,300.00 | 5,100.00 | 5,170.00 | 4,905.27 | 2,688 |
| 2026-04-16 | 5,350.00 | 5,450.00 | 5,200.00 | 5,250.00 | 4,981.17 | 5,362 |
| 2026-04-15 | 5,150.00 | 5,360.00 | 5,050.00 | 5,300.00 | 5,300.00 | 10,777 |
| 2026-04-14 | 4,925.00 | 5,250.00 | 4,800.00 | 5,190.00 | 5,190.00 | 14,403 |
| 2026-04-13 | 4,980.00 | 4,980.00 | 4,635.00 | 4,925.00 | 4,925.00 | 9,880 |
| 2026-04-10 | 4,860.00 | 4,950.00 | 4,855.00 | 4,900.00 | 4,900.00 | 7,631 |
| 2026-04-09 | 4,930.00 | 4,935.00 | 4,845.00 | 4,900.00 | 4,900.00 | 7,159 |
| 2026-04-08 | 4,915.00 | 4,985.00 | 4,820.00 | 4,905.00 | 4,905.00 | 7,776 |
| 2026-04-07 | 4,910.00 | 4,945.00 | 4,855.00 | 4,915.00 | 4,915.00 | 6,809 |
| 2026-04-06 | 4,900.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,900.00 | 4,225 |
| 2026-04-01 | 4,870.00 | 4,955.00 | 4,810.00 | 4,900.00 | 4,900.00 | 10,352 |
| 2026-03-31 | 4,800.00 | 4,880.00 | 4,735.00 | 4,820.00 | 4,820.00 | 5,692 |
| 2026-03-30 | 4,850.00 | 4,875.00 | 4,700.00 | 4,735.00 | 4,735.00 | 12,567 |
| 2026-03-27 | 4,900.00 | 4,915.00 | 4,720.00 | 4,835.00 | 4,835.00 | 10,101 |
| 2026-03-26 | 4,980.00 | 5,070.00 | 4,850.00 | 4,910.00 | 4,910.00 | 13,540 |
| 2026-03-25 | 5,020.00 | 5,220.00 | 5,000.00 | 5,030.00 | 5,030.00 | 7,430 |
| 2026-03-23 | 4,965.00 | 5,170.00 | 4,965.00 | 5,130.00 | 5,130.00 | 514 |
| 2026-03-20 | 5,250.00 | 5,250.00 | 4,980.00 | 5,030.00 | 5,030.00 | 11,259 |
| 2026-03-19 | 5,190.00 | 5,310.00 | 5,040.00 | 5,090.00 | 5,090.00 | 10,622 |
| 2026-03-18 | 5,280.00 | 5,440.00 | 5,140.00 | 5,290.00 | 5,290.00 | 11,772 |
| 2026-03-17 | 5,370.00 | 5,520.00 | 5,240.00 | 5,340.00 | 5,340.00 | 8,697 |
| 2026-03-16 | 5,600.00 | 5,600.00 | 5,320.00 | 5,480.00 | 5,480.00 | 7,673 |
| 2026-03-13 | 5,410.00 | 5,590.00 | 5,320.00 | 5,470.00 | 5,470.00 | 12,420 |
| 2026-03-12 | 5,600.00 | 5,600.00 | 5,320.00 | 5,570.00 | 5,570.00 | 9,457 |
| 2026-03-11 | 5,570.00 | 5,680.00 | 5,320.00 | 5,600.00 | 5,600.00 | 8,402 |
| 2026-03-10 | 5,320.00 | 5,590.00 | 5,160.00 | 5,570.00 | 5,570.00 | 13,668 |
| 2026-03-09 | 5,490.00 | 5,490.00 | 5,120.00 | 5,260.00 | 5,260.00 | 7,182 |
| 2026-03-06 | 5,400.00 | 5,500.00 | 5,160.00 | 5,380.00 | 5,380.00 | 8,012 |
| 2026-03-05 | 5,600.00 | 5,680.00 | 5,210.00 | 5,290.00 | 5,290.00 | 8,957 |
| 2026-03-04 | 5,410.00 | 5,690.00 | 5,250.00 | 5,550.00 | 5,550.00 | 5,025 |
| 2026-03-03 | 5,600.00 | 5,600.00 | 5,120.00 | 5,370.00 | 5,370.00 | 7,249 |
| 2026-03-02 | 5,500.00 | 5,630.00 | 5,300.00 | 5,580.00 | 5,580.00 | 8,046 |
| 2026-02-27 | 5,630.00 | 5,760.00 | 5,540.00 | 5,650.00 | 5,650.00 | 8,193 |
| 2026-02-26 | 5,740.00 | 5,800.00 | 5,460.00 | 5,540.00 | 5,540.00 | 5,290 |
| 2026-02-25 | 5,550.00 | 5,700.00 | 5,420.00 | 5,590.00 | 5,590.00 | 11,026 |
| 2026-02-24 | 5,590.00 | 5,690.00 | 5,420.00 | 5,550.00 | 5,550.00 | 14,254 |
| 2026-02-23 | 5,650.00 | 5,710.00 | 5,360.00 | 5,520.00 | 5,520.00 | 7,888 |
| 2026-02-20 | 5,550.00 | 5,710.00 | 5,550.00 | 5,620.00 | 5,620.00 | 1,672 |
| 2026-02-19 | 5,300.00 | 5,640.00 | 5,300.00 | 5,550.00 | 5,550.00 | 4,416 |
| 2026-02-18 | 5,650.00 | 5,740.00 | 5,400.00 | 5,460.00 | 5,460.00 | 5,191 |
| 2026-02-13 | 5,400.00 | 5,670.00 | 5,190.00 | 5,650.00 | 5,650.00 | 6,796 |
| 2026-02-12 | 5,570.00 | 5,630.00 | 5,300.00 | 5,410.00 | 5,410.00 | 6,732 |
| 2026-02-11 | 5,450.00 | 5,600.00 | 5,390.00 | 5,520.00 | 5,520.00 | 12,596 |
| 2026-02-10 | 5,820.00 | 5,900.00 | 5,480.00 | 5,510.00 | 5,510.00 | 19,867 |
| 2026-02-09 | 5,910.00 | 6,000.00 | 5,700.00 | 5,780.00 | 5,780.00 | 10,757 |
| 2026-02-06 | 5,920.00 | 6,160.00 | 5,790.00 | 6,000.00 | 6,000.00 | 2,785 |
| 2026-02-05 | 6,060.00 | 6,060.00 | 5,820.00 | 5,880.00 | 5,880.00 | 2,132 |
| 2026-02-04 | 5,960.00 | 6,070.00 | 5,780.00 | 6,000.00 | 6,000.00 | 3,016 |
| 2026-02-03 | 6,000.00 | 6,080.00 | 5,860.00 | 5,880.00 | 5,880.00 | 2,249 |
| 2026-02-02 | 6,040.00 | 6,130.00 | 5,800.00 | 5,940.00 | 5,940.00 | 2,820 |
| 2026-01-30 | 6,120.00 | 6,120.00 | 5,960.00 | 6,050.00 | 6,050.00 | 3,977 |
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.