Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6,140.00 | 6,240.00 | 6,040.00 | 6,070.00 | 6,070.00 | 10,218 |
| 2026-01-28 | 6,380.00 | 6,390.00 | 6,090.00 | 6,140.00 | 6,140.00 | 7,238 |
| 2026-01-27 | 6,150.00 | 6,360.00 | 6,150.00 | 6,320.00 | 6,320.00 | 4,972 |
| 2026-01-26 | 6,170.00 | 6,300.00 | 5,950.00 | 6,200.00 | 6,200.00 | 5,968 |
| 2026-01-23 | 6,020.00 | 6,200.00 | 5,900.00 | 6,170.00 | 6,170.00 | 7,479 |
| 2026-01-22 | 6,050.00 | 6,240.00 | 5,950.00 | 6,020.00 | 6,020.00 | 9,592 |
| 2026-01-21 | 5,860.00 | 6,050.00 | 5,830.00 | 6,020.00 | 6,020.00 | 4,024 |
| 2026-01-20 | 5,850.00 | 5,940.00 | 5,850.00 | 5,860.00 | 5,860.00 | 2,477 |
| 2026-01-19 | 6,060.00 | 6,140.00 | 5,900.00 | 5,990.00 | 5,990.00 | 2,401 |
| 2026-01-16 | 5,900.00 | 6,120.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3,758 |
| 2026-01-15 | 6,120.00 | 6,120.00 | 5,800.00 | 5,950.00 | 5,950.00 | 3,337 |
| 2026-01-14 | 5,980.00 | 6,080.00 | 5,910.00 | 6,030.00 | 6,030.00 | 6,842 |
| 2026-01-13 | 5,800.00 | 5,970.00 | 5,650.00 | 5,900.00 | 5,900.00 | 2,108 |
| 2026-01-12 | 6,050.00 | 6,090.00 | 5,640.00 | 5,890.00 | 5,890.00 | 3,422 |
| 2026-01-09 | 5,990.00 | 6,060.00 | 5,700.00 | 5,940.00 | 5,940.00 | 1,893 |
| 2026-01-08 | 6,000.00 | 6,080.00 | 5,960.00 | 5,990.00 | 5,990.00 | 2,246 |
| 2026-01-07 | 6,100.00 | 6,100.00 | 5,960.00 | 5,980.00 | 5,980.00 | 2,872 |
| 2026-01-06 | 5,930.00 | 6,100.00 | 5,930.00 | 6,070.00 | 6,070.00 | 3,457 |
| 2026-01-05 | 6,070.00 | 6,180.00 | 6,020.00 | 6,040.00 | 6,040.00 | 4,230 |
| 2026-01-02 | 6,140.00 | 6,330.00 | 6,050.00 | 6,150.00 | 6,150.00 | 4,077 |
| 2026-01-01 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2025-12-31 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2025-12-30 | 5,900.00 | 6,200.00 | 5,780.00 | 6,120.00 | 6,120.00 | 5,417 |
| 2025-12-29 | 6,250.00 | 6,280.00 | 5,950.00 | 6,050.00 | 6,050.00 | 4,771 |
| 2025-12-26 | 5,990.00 | 6,290.00 | 5,910.00 | 6,200.00 | 6,200.00 | 4,734 |
| 2025-12-25 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 0 |
| 2025-12-24 | 5,990.00 | 6,000.00 | 5,900.00 | 5,910.00 | 5,910.00 | 500 |
| 2025-12-23 | 5,880.00 | 6,000.00 | 5,600.00 | 5,990.00 | 5,990.00 | 5,785 |
| 2025-12-22 | 5,810.00 | 6,000.00 | 5,720.00 | 5,850.00 | 5,850.00 | 6,245 |
| 2025-12-19 | 5,960.00 | 6,060.00 | 5,860.00 | 5,930.00 | 5,930.00 | 3,530 |
| 2025-12-18 | 6,090.00 | 6,090.00 | 5,890.00 | 5,980.00 | 5,980.00 | 3,694 |
| 2025-12-17 | 6,000.00 | 6,000.00 | 5,770.00 | 5,920.00 | 5,920.00 | 2,037 |
| 2025-12-16 | 6,050.00 | 6,050.00 | 5,940.00 | 5,970.00 | 5,970.00 | 1,202 |
| 2025-12-15 | 6,220.00 | 6,230.00 | 5,920.00 | 6,040.00 | 6,040.00 | 2,137 |
| 2025-12-12 | 6,000.00 | 6,240.00 | 5,920.00 | 6,090.00 | 6,090.00 | 2,416 |
| 2025-12-11 | 6,130.00 | 6,250.00 | 5,900.00 | 6,050.00 | 6,050.00 | 2,175 |
| 2025-12-10 | 6,110.00 | 6,360.00 | 5,950.00 | 6,130.00 | 6,130.00 | 1,624 |
| 2025-12-09 | 6,260.00 | 6,580.00 | 6,170.00 | 6,200.00 | 6,200.00 | 3,274 |
| 2025-12-08 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0 |
| 2025-12-05 | 6,330.00 | 6,500.00 | 6,200.00 | 6,320.00 | 6,320.00 | 4,570 |
| 2025-12-04 | 6,350.00 | 6,500.00 | 6,110.00 | 6,290.00 | 6,290.00 | 13,604 |
| 2025-12-03 | 6,330.00 | 6,350.00 | 6,050.00 | 6,330.00 | 6,330.00 | 4,279 |
| 2025-12-02 | 5,950.00 | 6,300.00 | 5,950.00 | 6,230.00 | 6,230.00 | 8,846 |
| 2025-12-01 | 6,100.00 | 6,350.00 | 5,900.00 | 6,100.00 | 6,100.00 | 4,653 |
| 2025-11-28 | 5,990.00 | 6,110.00 | 5,880.00 | 6,100.00 | 6,100.00 | 8,541 |
| 2025-11-27 | 5,990.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,930.00 | 2,617 |
| 2025-11-26 | 5,710.00 | 6,060.00 | 5,670.00 | 6,000.00 | 6,000.00 | 5,951 |
| 2025-11-25 | 5,890.00 | 5,890.00 | 5,570.00 | 5,790.00 | 5,790.00 | 5,008 |
| 2025-11-24 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 0 |
| 2025-11-21 | 5,850.00 | 6,170.00 | 5,660.00 | 5,940.00 | 5,940.00 | 2,184 |
| 2025-11-20 | 5,860.00 | 6,240.00 | 5,850.00 | 5,990.00 | 5,990.00 | 4,255 |
| 2025-11-19 | 6,130.00 | 6,350.00 | 5,870.00 | 6,000.00 | 6,000.00 | 6,982 |
| 2025-11-18 | 6,350.00 | 6,360.00 | 5,860.00 | 6,130.00 | 6,130.00 | 6,986 |
| 2025-11-17 | 6,050.00 | 6,890.00 | 6,010.00 | 6,330.00 | 6,330.00 | 25,716 |
| 2025-11-14 | 5,570.00 | 6,100.00 | 5,560.00 | 6,020.00 | 6,020.00 | 15,589 |
| 2025-11-13 | 5,470.00 | 5,650.00 | 5,400.00 | 5,530.00 | 5,530.00 | 5,804 |
| 2025-11-12 | 5,610.00 | 5,680.00 | 5,460.00 | 5,650.00 | 5,650.00 | 7,871 |
| 2025-11-11 | 5,390.00 | 5,590.00 | 5,260.00 | 5,570.00 | 5,570.00 | 3,741 |
| 2025-11-10 | 5,350.00 | 5,480.00 | 5,180.00 | 5,390.00 | 5,390.00 | 5,441 |
| 2025-11-07 | 5,600.00 | 5,610.00 | 5,280.00 | 5,330.00 | 5,330.00 | 2,938 |
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.