Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5,780.00 | 5,980.00 | 5,650.00 | 5,850.00 | 5,850.00 | 7,097 |
| 2025-02-11 | 5,910.00 | 6,060.00 | 5,730.00 | 5,780.00 | 5,780.00 | 10,589 |
| 2025-02-10 | 6,160.00 | 6,170.00 | 5,940.00 | 6,000.00 | 6,000.00 | 5,723 |
| 2025-02-07 | 6,080.00 | 6,180.00 | 6,000.00 | 6,100.00 | 6,100.00 | 5,546 |
| 2025-02-06 | 6,050.00 | 6,120.00 | 5,950.00 | 6,090.00 | 6,090.00 | 4,905 |
| 2025-02-05 | 6,180.00 | 6,200.00 | 6,060.00 | 6,100.00 | 6,100.00 | 5,915 |
| 2025-02-04 | 6,300.00 | 6,340.00 | 6,130.00 | 6,240.00 | 6,240.00 | 6,601 |
| 2025-02-03 | 6,160.00 | 6,400.00 | 5,970.00 | 6,300.00 | 6,300.00 | 14,326 |
| 2025-01-31 | 6,300.00 | 6,430.00 | 6,160.00 | 6,240.00 | 6,240.00 | 6,373 |
| 2025-01-30 | 6,390.00 | 6,460.00 | 6,280.00 | 6,290.00 | 6,290.00 | 5,794 |
| 2025-01-29 | 6,080.00 | 6,380.00 | 6,080.00 | 6,350.00 | 6,350.00 | 6,547 |
| 2025-01-28 | 6,250.00 | 6,250.00 | 6,030.00 | 6,140.00 | 6,140.00 | 7,828 |
| 2025-01-27 | 6,260.00 | 6,260.00 | 6,080.00 | 6,140.00 | 6,140.00 | 5,759 |
| 2025-01-24 | 6,320.00 | 6,460.00 | 6,140.00 | 6,220.00 | 6,220.00 | 5,730 |
| 2025-01-23 | 6,430.00 | 6,450.00 | 6,230.00 | 6,290.00 | 6,290.00 | 3,136 |
| 2025-01-22 | 6,250.00 | 6,420.00 | 6,100.00 | 6,340.00 | 6,340.00 | 8,918 |
| 2025-01-21 | 6,450.00 | 6,450.00 | 6,250.00 | 6,270.00 | 6,270.00 | 6,888 |
| 2025-01-20 | 6,400.00 | 6,590.00 | 6,120.00 | 6,380.00 | 6,380.00 | 9,271 |
| 2025-01-17 | 6,660.00 | 6,900.00 | 6,250.00 | 6,410.00 | 6,410.00 | 15,300 |
| 2025-01-16 | 7,150.00 | 7,200.00 | 6,450.00 | 6,560.00 | 6,560.00 | 11,979 |
| 2025-01-15 | 7,200.00 | 7,340.00 | 6,660.00 | 6,900.00 | 6,900.00 | 9,858 |
| 2025-01-14 | 6,880.00 | 7,300.00 | 6,820.00 | 7,030.00 | 7,030.00 | 12,789 |
| 2025-01-13 | 7,400.00 | 7,510.00 | 6,650.00 | 6,830.00 | 6,830.00 | 13,094 |
| 2025-01-10 | 7,650.00 | 7,950.00 | 7,350.00 | 7,410.00 | 7,410.00 | 43,316 |
| 2025-01-09 | 6,950.00 | 7,950.00 | 6,900.00 | 7,650.00 | 7,650.00 | 44,791 |
| 2025-01-08 | 6,780.00 | 7,100.00 | 6,680.00 | 6,930.00 | 6,930.00 | 28,875 |
| 2025-01-07 | 6,340.00 | 6,900.00 | 6,210.00 | 6,700.00 | 6,700.00 | 18,062 |
| 2025-01-06 | 6,290.00 | 6,540.00 | 6,250.00 | 6,340.00 | 6,340.00 | 16,875 |
| 2025-01-03 | 6,500.00 | 6,590.00 | 6,200.00 | 6,320.00 | 6,320.00 | 8,656 |
| 2025-01-02 | 6,300.00 | 6,570.00 | 6,200.00 | 6,340.00 | 6,340.00 | 12,871 |
| 2024-12-30 | 6,300.00 | 6,470.00 | 6,220.00 | 6,390.00 | 6,390.00 | 7,841 |
| 2024-12-27 | 6,590.00 | 6,630.00 | 6,230.00 | 6,280.00 | 6,280.00 | 7,983 |
| 2024-12-26 | 6,550.00 | 6,600.00 | 6,400.00 | 6,470.00 | 6,470.00 | 7,589 |
| 2024-12-24 | 6,380.00 | 6,550.00 | 6,360.00 | 6,480.00 | 6,480.00 | 2,306 |
| 2024-12-23 | 6,250.00 | 6,500.00 | 6,210.00 | 6,440.00 | 6,440.00 | 6,739 |
| 2024-12-20 | 6,070.00 | 6,300.00 | 5,850.00 | 6,210.00 | 6,210.00 | 6,738 |
| 2024-12-19 | 6,460.00 | 6,670.00 | 6,100.00 | 6,160.00 | 6,160.00 | 15,940 |
| 2024-12-18 | 6,350.00 | 6,690.00 | 6,280.00 | 6,380.00 | 6,380.00 | 11,867 |
| 2024-12-17 | 6,400.00 | 6,500.00 | 6,200.00 | 6,360.00 | 6,360.00 | 6,944 |
| 2024-12-16 | 6,240.00 | 6,460.00 | 6,030.00 | 6,300.00 | 6,300.00 | 11,368 |
| 2024-12-13 | 6,330.00 | 6,500.00 | 6,120.00 | 6,190.00 | 6,190.00 | 8,956 |
| 2024-12-12 | 6,060.00 | 6,360.00 | 6,060.00 | 6,250.00 | 6,250.00 | 5,724 |
| 2024-12-11 | 6,000.00 | 6,290.00 | 6,000.00 | 6,210.00 | 6,210.00 | 7,748 |
| 2024-12-10 | 6,000.00 | 6,140.00 | 5,970.00 | 6,090.00 | 6,090.00 | 7,730 |
| 2024-12-09 | 6,000.00 | 6,300.00 | 6,000.00 | 6,110.00 | 6,110.00 | 10,082 |
| 2024-12-06 | 6,340.00 | 6,380.00 | 6,010.00 | 6,120.00 | 6,120.00 | 6,203 |
| 2024-12-05 | 6,180.00 | 6,320.00 | 6,000.00 | 6,290.00 | 6,290.00 | 7,060 |
| 2024-12-04 | 6,350.00 | 6,450.00 | 5,900.00 | 6,040.00 | 6,040.00 | 16,390 |
| 2024-12-03 | 6,580.00 | 6,690.00 | 6,300.00 | 6,350.00 | 6,350.00 | 12,397 |
| 2024-12-02 | 6,650.00 | 6,700.00 | 6,310.00 | 6,420.00 | 6,420.00 | 9,838 |
| 2024-11-29 | 6,640.00 | 6,750.00 | 6,310.00 | 6,490.00 | 6,490.00 | 4,180 |
| 2024-11-28 | 6,310.00 | 6,540.00 | 6,170.00 | 6,510.00 | 6,510.00 | 5,942 |
| 2024-11-27 | 6,290.00 | 6,490.00 | 6,290.00 | 6,300.00 | 6,300.00 | 11,881 |
| 2024-11-26 | 6,300.00 | 6,550.00 | 6,230.00 | 6,300.00 | 6,300.00 | 12,624 |
| 2024-11-25 | 6,710.00 | 6,750.00 | 6,400.00 | 6,450.00 | 6,450.00 | 13,324 |
| 2024-11-22 | 6,600.00 | 6,810.00 | 6,500.00 | 6,560.00 | 6,560.00 | 21,191 |
| 2024-11-21 | 6,480.00 | 6,850.00 | 6,150.00 | 6,650.00 | 6,650.00 | 29,209 |
| 2024-11-20 | 6,000.00 | 6,590.00 | 5,910.00 | 6,530.00 | 6,530.00 | 38,354 |
| 2024-11-19 | 6,010.00 | 6,190.00 | 5,860.00 | 5,990.00 | 5,990.00 | 48,849 |
| 2024-11-15 | 5,910.00 | 6,150.00 | 5,700.00 | 5,920.00 | 5,920.00 | 38,304 |
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.