Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6,420.00 | 6,600.00 | 6,040.00 | 6,180.00 | 6,065.96 | 6,670 |
| 2025-05-16 | 6,400.00 | 6,400.00 | 6,180.00 | 6,390.00 | 6,390.00 | 2,361 |
| 2025-05-15 | 6,250.00 | 6,450.00 | 6,000.00 | 6,330.00 | 6,330.00 | 3,283 |
| 2025-05-14 | 6,420.00 | 6,450.00 | 6,100.00 | 6,310.00 | 6,310.00 | 5,773 |
| 2025-05-13 | 6,290.00 | 6,340.00 | 6,220.00 | 6,310.00 | 6,310.00 | 2,884 |
| 2025-05-12 | 6,180.00 | 6,300.00 | 6,000.00 | 6,270.00 | 6,270.00 | 5,666 |
| 2025-05-09 | 6,060.00 | 6,200.00 | 6,010.00 | 6,140.00 | 6,140.00 | 1,223 |
| 2025-05-08 | 6,360.00 | 6,440.00 | 5,940.00 | 6,110.00 | 6,110.00 | 2,117 |
| 2025-05-07 | 6,370.00 | 6,570.00 | 6,200.00 | 6,280.00 | 6,280.00 | 2,515 |
| 2025-05-06 | 5,920.00 | 6,600.00 | 5,900.00 | 6,510.00 | 6,510.00 | 5,477 |
| 2025-05-05 | 6,200.00 | 6,320.00 | 5,820.00 | 6,010.00 | 6,010.00 | 4,797 |
| 2025-04-30 | 6,210.00 | 6,290.00 | 6,030.00 | 6,210.00 | 6,210.00 | 1,170 |
| 2025-04-29 | 6,490.00 | 6,490.00 | 6,130.00 | 6,280.00 | 6,280.00 | 1,091 |
| 2025-04-28 | 6,380.00 | 6,380.00 | 6,030.00 | 6,260.00 | 6,260.00 | 1,642 |
| 2025-04-25 | 6,220.00 | 6,360.00 | 6,100.00 | 6,320.00 | 6,320.00 | 2,781 |
| 2025-04-24 | 6,320.00 | 6,640.00 | 6,200.00 | 6,320.00 | 6,320.00 | 1,693 |
| 2025-04-23 | 6,200.00 | 6,370.00 | 6,020.00 | 6,270.00 | 6,270.00 | 5,998 |
| 2025-04-22 | 6,100.00 | 6,290.00 | 6,000.00 | 6,090.00 | 6,090.00 | 3,749 |
| 2025-04-21 | 6,940.00 | 6,940.00 | 5,900.00 | 6,100.00 | 6,100.00 | 6,807 |
| 2025-04-16 | 6,940.00 | 7,040.00 | 6,510.00 | 6,710.00 | 6,710.00 | 6,006 |
| 2025-04-15 | 7,220.00 | 7,220.00 | 6,700.00 | 6,970.00 | 6,970.00 | 3,830 |
| 2025-04-14 | 7,150.00 | 7,240.00 | 6,650.00 | 7,140.00 | 7,140.00 | 10,521 |
| 2025-04-11 | 6,940.00 | 7,250.00 | 6,720.00 | 7,020.00 | 7,020.00 | 10,305 |
| 2025-04-10 | 7,000.00 | 7,000.00 | 6,370.00 | 6,840.00 | 6,840.00 | 6,619 |
| 2025-04-09 | 6,650.00 | 6,900.00 | 6,300.00 | 6,810.00 | 6,810.00 | 8,009 |
| 2025-04-08 | 6,650.00 | 6,950.00 | 6,320.00 | 6,670.00 | 6,670.00 | 11,787 |
| 2025-04-07 | 6,380.00 | 6,740.00 | 5,990.00 | 6,690.00 | 6,690.00 | 16,225 |
| 2025-04-04 | 6,500.00 | 6,800.00 | 5,500.00 | 6,580.00 | 6,580.00 | 14,720 |
| 2025-04-03 | 6,650.00 | 6,650.00 | 6,310.00 | 6,470.00 | 6,470.00 | 5,172 |
| 2025-04-01 | 6,700.00 | 6,700.00 | 6,450.00 | 6,630.00 | 6,630.00 | 4,859 |
| 2025-03-31 | 6,560.00 | 6,670.00 | 6,320.00 | 6,610.00 | 6,610.00 | 6,158 |
| 2025-03-28 | 6,540.00 | 6,650.00 | 6,270.00 | 6,560.00 | 6,560.00 | 8,752 |
| 2025-03-27 | 6,700.00 | 6,700.00 | 6,300.00 | 6,540.00 | 6,540.00 | 11,493 |
| 2025-03-26 | 6,600.00 | 6,700.00 | 6,300.00 | 6,480.00 | 6,480.00 | 8,402 |
| 2025-03-25 | 6,380.00 | 6,600.00 | 6,290.00 | 6,570.00 | 6,570.00 | 9,710 |
| 2025-03-21 | 6,250.00 | 6,470.00 | 6,200.00 | 6,380.00 | 6,380.00 | 5,583 |
| 2025-03-20 | 6,500.00 | 6,550.00 | 6,050.00 | 6,250.00 | 6,250.00 | 4,874 |
| 2025-03-19 | 6,270.00 | 6,500.00 | 6,200.00 | 6,350.00 | 6,350.00 | 9,979 |
| 2025-03-18 | 6,050.00 | 6,300.00 | 6,020.00 | 6,240.00 | 6,240.00 | 12,060 |
| 2025-03-17 | 5,770.00 | 6,090.00 | 5,770.00 | 6,050.00 | 6,050.00 | 4,947 |
| 2025-03-14 | 5,990.00 | 5,990.00 | 5,800.00 | 5,890.00 | 5,890.00 | 5,296 |
| 2025-03-13 | 5,820.00 | 6,090.00 | 5,720.00 | 5,830.00 | 5,830.00 | 4,898 |
| 2025-03-12 | 5,780.00 | 5,980.00 | 5,750.00 | 5,800.00 | 5,800.00 | 2,129 |
| 2025-03-11 | 5,600.00 | 6,000.00 | 5,530.00 | 5,730.00 | 5,730.00 | 3,699 |
| 2025-03-10 | 5,910.00 | 6,010.00 | 5,610.00 | 5,670.00 | 5,670.00 | 3,931 |
| 2025-03-07 | 5,800.00 | 6,030.00 | 5,710.00 | 5,950.00 | 5,950.00 | 3,822 |
| 2025-03-06 | 5,730.00 | 5,880.00 | 5,550.00 | 5,800.00 | 5,800.00 | 3,349 |
| 2025-03-05 | 5,710.00 | 5,750.00 | 5,510.00 | 5,740.00 | 5,740.00 | 5,287 |
| 2025-02-28 | 5,600.00 | 5,860.00 | 5,410.00 | 5,710.00 | 5,710.00 | 4,837 |
| 2025-02-27 | 5,880.00 | 5,980.00 | 5,500.00 | 5,680.00 | 5,680.00 | 4,604 |
| 2025-02-26 | 6,100.00 | 6,100.00 | 5,720.00 | 5,780.00 | 5,780.00 | 4,293 |
| 2025-02-25 | 6,010.00 | 6,160.00 | 5,760.00 | 5,820.00 | 5,820.00 | 6,252 |
| 2025-02-24 | 6,000.00 | 6,210.00 | 5,910.00 | 6,110.00 | 6,110.00 | 4,799 |
| 2025-02-21 | 6,110.00 | 6,140.00 | 5,900.00 | 5,990.00 | 5,990.00 | 4,338 |
| 2025-02-20 | 6,180.00 | 6,190.00 | 6,000.00 | 6,060.00 | 6,060.00 | 5,651 |
| 2025-02-19 | 5,970.00 | 6,170.00 | 5,930.00 | 6,140.00 | 6,140.00 | 5,559 |
| 2025-02-18 | 5,900.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,970.00 | 4,581 |
| 2025-02-17 | 6,000.00 | 6,000.00 | 5,700.00 | 5,790.00 | 5,790.00 | 6,594 |
| 2025-02-14 | 5,900.00 | 6,050.00 | 5,830.00 | 6,020.00 | 6,020.00 | 3,654 |
| 2025-02-13 | 5,760.00 | 6,020.00 | 5,760.00 | 5,980.00 | 5,980.00 | 4,569 |
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.