Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HAVA.BA stock page

Havanna Holding SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-065,620.005,650.005,510.005,540.005,540.002,723
2025-11-055,880.005,880.005,550.005,610.005,610.008,312
2025-11-045,980.006,150.005,660.005,760.005,760.005,311
2025-11-035,940.006,110.005,710.005,940.005,940.0013,178
2025-10-315,610.005,980.005,610.005,890.005,890.0015,856
2025-10-305,740.005,990.005,260.005,590.005,590.007,863
2025-10-295,240.005,950.005,120.005,870.005,870.0012,586
2025-10-284,985.005,590.004,985.005,250.005,250.0011,184
2025-10-275,000.005,140.004,600.004,970.004,970.0011,581
2025-10-244,445.004,580.004,290.004,470.004,470.005,547
2025-10-234,150.004,580.004,150.004,375.004,375.003,961
2025-10-224,205.004,390.004,200.004,295.004,295.002,391
2025-10-214,270.004,290.004,115.004,255.004,255.003,784
2025-10-204,305.004,305.004,010.004,230.004,230.003,335
2025-10-174,160.004,280.004,080.004,225.004,225.004,197
2025-10-164,280.004,310.004,065.004,160.004,160.002,124
2025-10-154,015.004,290.004,010.004,185.004,185.003,331
2025-10-144,400.004,500.004,100.004,130.004,130.005,873
2025-10-134,330.004,425.004,330.004,400.004,400.001,457
2025-10-104,415.004,415.004,415.004,415.004,415.000
2025-10-094,445.004,480.004,305.004,415.004,415.006,121
2025-10-084,390.004,565.004,320.004,350.004,350.003,778
2025-10-074,625.004,720.004,475.004,520.004,520.001,801
2025-10-064,695.004,750.004,450.004,615.004,615.003,058
2025-10-034,600.004,670.004,450.004,640.004,640.004,510
2025-10-024,620.004,685.004,545.004,640.004,640.002,869
2025-10-014,650.004,790.004,615.004,635.004,635.002,025
2025-09-304,610.004,795.004,485.004,675.004,675.004,892
2025-09-294,350.004,650.004,200.004,635.004,635.004,739
2025-09-264,395.004,500.004,105.004,480.004,480.003,320
2025-09-254,650.005,000.004,230.004,300.004,300.009,455
2025-09-244,455.004,670.004,450.004,635.004,635.006,419
2025-09-234,255.004,450.004,255.004,320.004,320.004,647
2025-09-224,015.004,235.003,950.004,190.004,190.006,689
2025-09-194,000.004,040.003,810.004,000.004,000.006,270
2025-09-184,380.004,380.003,960.004,055.004,055.007,229
2025-09-174,350.004,430.004,275.004,330.004,330.003,650
2025-09-164,460.004,520.004,315.004,395.004,395.004,045
2025-09-154,725.004,725.004,280.004,440.004,440.004,417
2025-09-124,655.004,720.004,510.004,570.004,570.004,396
2025-09-114,850.004,900.004,520.004,650.004,650.005,185
2025-09-104,830.004,900.004,705.004,750.004,750.004,803
2025-09-094,800.005,010.004,605.004,670.004,670.005,302
2025-09-084,800.004,885.004,190.004,715.004,715.008,335
2025-09-055,000.005,070.004,830.004,880.004,880.005,958
2025-09-044,940.005,120.004,830.004,945.004,945.004,128
2025-09-034,890.005,200.004,815.004,895.004,895.005,347
2025-09-025,050.005,120.004,730.004,870.004,870.005,499
2025-09-015,070.005,110.004,955.005,040.005,040.003,825
2025-08-295,230.005,230.005,000.005,020.005,020.004,008
2025-08-285,140.005,340.005,100.005,100.005,100.004,553
2025-08-275,290.005,290.005,050.005,090.005,090.003,266
2025-08-265,230.005,350.004,990.005,210.005,210.005,487
2025-08-255,650.005,650.005,200.005,260.005,260.0011,359
2025-08-225,700.005,700.005,550.005,570.005,570.007,411
2025-08-215,710.005,780.005,640.005,670.005,670.002,278
2025-08-205,630.005,740.005,630.005,670.005,670.005,227
2025-08-195,690.005,760.005,660.005,710.005,710.002,254
2025-08-185,710.005,840.005,660.005,670.005,670.006,152
2025-08-145,790.005,850.005,670.005,710.005,710.002,304
← NewerPage 5 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-2416.1819 ARS
2023-01-1212.0302 ARS
2023-01-0512.0302 ARS
2022-04-255.5841 ARS
2020-10-014.3011 ARS
2020-06-114.4055 ARS
2019-05-036.7648 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.