Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5,790.00 | 5,850.00 | 5,670.00 | 5,710.00 | 5,710.00 | 2,304 |
| 2025-08-13 | 5,780.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,800.00 | 3,646 |
| 2025-08-12 | 5,860.00 | 5,950.00 | 5,770.00 | 5,840.00 | 5,840.00 | 4,422 |
| 2025-08-11 | 5,980.00 | 5,980.00 | 5,800.00 | 5,880.00 | 5,880.00 | 4,169 |
| 2025-08-08 | 5,910.00 | 6,010.00 | 5,850.00 | 5,900.00 | 5,900.00 | 3,574 |
| 2025-08-07 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,910.00 | 4,290 |
| 2025-08-06 | 6,030.00 | 6,030.00 | 5,960.00 | 5,970.00 | 5,970.00 | 6,143 |
| 2025-08-05 | 6,060.00 | 6,060.00 | 5,960.00 | 5,980.00 | 5,980.00 | 3,476 |
| 2025-08-04 | 6,100.00 | 6,200.00 | 5,910.00 | 6,020.00 | 6,020.00 | 5,612 |
| 2025-08-01 | 5,890.00 | 6,230.00 | 5,890.00 | 6,020.00 | 6,020.00 | 19,157 |
| 2025-07-31 | 6,000.00 | 6,050.00 | 5,880.00 | 5,900.00 | 5,900.00 | 7,183 |
| 2025-07-30 | 5,980.00 | 6,080.00 | 5,810.00 | 5,920.00 | 5,920.00 | 7,644 |
| 2025-07-29 | 5,960.00 | 6,070.00 | 5,940.00 | 6,000.00 | 6,000.00 | 5,438 |
| 2025-07-28 | 5,970.00 | 6,090.00 | 5,770.00 | 5,980.00 | 5,980.00 | 6,973 |
| 2025-07-25 | 5,920.00 | 6,060.00 | 5,830.00 | 5,970.00 | 5,970.00 | 6,751 |
| 2025-07-24 | 5,850.00 | 5,970.00 | 5,780.00 | 5,890.00 | 5,890.00 | 3,362 |
| 2025-07-23 | 5,770.00 | 5,990.00 | 5,770.00 | 5,870.00 | 5,870.00 | 3,571 |
| 2025-07-22 | 6,130.00 | 6,130.00 | 5,780.00 | 5,810.00 | 5,810.00 | 3,049 |
| 2025-07-21 | 6,150.00 | 6,180.00 | 5,850.00 | 5,890.00 | 5,890.00 | 2,887 |
| 2025-07-18 | 6,140.00 | 6,140.00 | 5,950.00 | 6,000.00 | 6,000.00 | 2,099 |
| 2025-07-17 | 6,150.00 | 6,150.00 | 5,950.00 | 6,040.00 | 6,040.00 | 2,977 |
| 2025-07-16 | 6,000.00 | 6,150.00 | 5,950.00 | 6,050.00 | 6,050.00 | 2,924 |
| 2025-07-15 | 6,120.00 | 6,310.00 | 6,000.00 | 6,070.00 | 6,070.00 | 6,382 |
| 2025-07-14 | 6,000.00 | 6,260.00 | 5,980.00 | 6,110.00 | 6,110.00 | 4,915 |
| 2025-07-11 | 6,400.00 | 6,550.00 | 6,080.00 | 6,150.00 | 6,150.00 | 5,326 |
| 2025-07-10 | 6,300.00 | 6,310.00 | 5,870.00 | 6,300.00 | 6,300.00 | 11,562 |
| 2025-07-08 | 6,090.00 | 6,190.00 | 6,030.00 | 6,070.00 | 6,070.00 | 2,335 |
| 2025-07-07 | 6,150.00 | 6,230.00 | 5,960.00 | 6,080.00 | 6,080.00 | 4,749 |
| 2025-07-04 | 6,160.00 | 6,170.00 | 5,850.00 | 6,070.00 | 6,070.00 | 1,503 |
| 2025-07-03 | 5,910.00 | 6,170.00 | 5,910.00 | 6,040.00 | 6,040.00 | 2,182 |
| 2025-07-02 | 6,130.00 | 6,130.00 | 5,990.00 | 6,110.00 | 6,110.00 | 3,182 |
| 2025-07-01 | 5,940.00 | 6,030.00 | 5,810.00 | 5,960.00 | 5,960.00 | 2,266 |
| 2025-06-30 | 5,820.00 | 6,040.00 | 5,820.00 | 5,870.00 | 5,870.00 | 2,149 |
| 2025-06-27 | 5,910.00 | 5,940.00 | 5,830.00 | 5,910.00 | 5,910.00 | 1,092 |
| 2025-06-26 | 6,020.00 | 6,030.00 | 5,900.00 | 5,910.00 | 5,910.00 | 2,804 |
| 2025-06-25 | 6,160.00 | 6,170.00 | 6,010.00 | 6,030.00 | 6,030.00 | 699 |
| 2025-06-24 | 5,950.00 | 6,130.00 | 5,800.00 | 6,090.00 | 6,090.00 | 2,726 |
| 2025-06-23 | 5,870.00 | 5,920.00 | 5,620.00 | 5,840.00 | 5,840.00 | 7,329 |
| 2025-06-19 | 5,800.00 | 5,960.00 | 5,800.00 | 5,910.00 | 5,910.00 | 1,299 |
| 2025-06-18 | 5,800.00 | 6,000.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1,840 |
| 2025-06-17 | 5,890.00 | 5,990.00 | 5,800.00 | 5,920.00 | 5,920.00 | 2,610 |
| 2025-06-13 | 6,010.00 | 6,120.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,172 |
| 2025-06-12 | 6,090.00 | 6,100.00 | 5,930.00 | 5,980.00 | 5,980.00 | 1,166 |
| 2025-06-11 | 6,100.00 | 6,100.00 | 5,950.00 | 6,010.00 | 6,010.00 | 1,565 |
| 2025-06-10 | 6,160.00 | 6,160.00 | 5,970.00 | 6,020.00 | 6,020.00 | 1,897 |
| 2025-06-09 | 6,100.00 | 6,120.00 | 5,910.00 | 5,960.00 | 5,960.00 | 2,490 |
| 2025-06-06 | 5,900.00 | 6,150.00 | 5,900.00 | 6,100.00 | 6,100.00 | 940 |
| 2025-06-05 | 6,010.00 | 6,130.00 | 5,990.00 | 6,050.00 | 6,050.00 | 2,057 |
| 2025-06-04 | 6,050.00 | 6,110.00 | 5,920.00 | 6,000.00 | 6,000.00 | 4,465 |
| 2025-06-03 | 6,070.00 | 6,200.00 | 5,960.00 | 6,090.00 | 6,090.00 | 3,245 |
| 2025-06-02 | 6,200.00 | 6,200.00 | 6,000.00 | 6,090.00 | 6,090.00 | 3,142 |
| 2025-05-30 | 6,290.00 | 6,290.00 | 6,150.00 | 6,170.00 | 6,170.00 | 1,445 |
| 2025-05-29 | 6,200.00 | 6,340.00 | 6,100.00 | 6,180.00 | 6,180.00 | 3,135 |
| 2025-05-28 | 6,250.00 | 6,340.00 | 6,120.00 | 6,220.00 | 6,220.00 | 4,593 |
| 2025-05-27 | 6,400.00 | 6,450.00 | 6,170.00 | 6,250.00 | 6,250.00 | 3,371 |
| 2025-05-26 | 6,570.00 | 6,570.00 | 6,310.00 | 6,340.00 | 6,340.00 | 2,775 |
| 2025-05-23 | 6,500.00 | 6,500.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1,839 |
| 2025-05-22 | 6,560.00 | 6,560.00 | 6,240.00 | 6,460.00 | 6,340.79 | 1,142 |
| 2025-05-21 | 6,500.00 | 6,500.00 | 6,380.00 | 6,400.00 | 6,281.90 | 4,276 |
| 2025-05-20 | 6,380.00 | 6,470.00 | 6,280.00 | 6,420.00 | 6,301.53 | 5,605 |
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.