Havanna Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5,990.00 | 5,990.00 | 5,760.00 | 5,800.00 | 5,800.00 | 24,666 |
| 2024-11-13 | 5,800.00 | 6,000.00 | 5,700.00 | 5,890.00 | 5,890.00 | 12,954 |
| 2024-11-12 | 5,800.00 | 6,000.00 | 5,720.00 | 5,850.00 | 5,850.00 | 24,233 |
| 2024-11-11 | 5,900.00 | 6,150.00 | 5,700.00 | 5,800.00 | 5,800.00 | 14,382 |
| 2024-11-08 | 5,990.00 | 5,990.00 | 5,650.00 | 5,700.00 | 5,700.00 | 36,823 |
| 2024-11-07 | 5,990.00 | 6,160.00 | 5,750.00 | 5,950.00 | 5,950.00 | 14,902 |
| 2024-11-06 | 6,030.00 | 6,030.00 | 5,930.00 | 5,960.00 | 5,960.00 | 10,784 |
| 2024-11-05 | 5,940.00 | 6,000.00 | 5,910.00 | 5,980.00 | 5,980.00 | 8,333 |
| 2024-11-04 | 6,110.00 | 6,190.00 | 5,940.00 | 5,950.00 | 5,950.00 | 26,624 |
| 2024-11-01 | 6,100.00 | 6,250.00 | 6,100.00 | 6,130.00 | 6,130.00 | 4,290 |
| 2024-10-31 | 6,070.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | 2,167 |
| 2024-10-30 | 6,000.00 | 6,140.00 | 5,990.00 | 6,050.00 | 6,050.00 | 4,573 |
| 2024-10-29 | 6,040.00 | 6,040.00 | 5,900.00 | 5,980.00 | 5,980.00 | 5,990 |
| 2024-10-28 | 6,340.00 | 6,340.00 | 5,960.00 | 6,000.00 | 6,000.00 | 7,324 |
| 2024-10-25 | 6,310.00 | 6,390.00 | 6,190.00 | 6,200.00 | 6,200.00 | 4,913 |
| 2024-10-24 | 6,000.00 | 6,340.00 | 6,000.00 | 6,140.00 | 6,140.00 | 4,084 |
| 2024-10-23 | 6,250.00 | 6,360.00 | 5,940.00 | 6,190.00 | 6,190.00 | 3,083 |
| 2024-10-22 | 6,310.00 | 6,550.00 | 6,250.00 | 6,280.00 | 6,280.00 | 3,946 |
| 2024-10-21 | 6,300.00 | 6,730.00 | 6,300.00 | 6,360.00 | 6,360.00 | 2,523 |
| 2024-10-18 | 6,600.00 | 6,830.00 | 6,400.00 | 6,530.00 | 6,530.00 | 3,592 |
| 2024-10-17 | 6,650.00 | 6,800.00 | 6,590.00 | 6,600.00 | 6,600.00 | 3,190 |
| 2024-10-16 | 6,560.00 | 6,830.00 | 6,400.00 | 6,620.00 | 6,620.00 | 5,553 |
| 2024-10-15 | 6,660.00 | 6,700.00 | 6,320.00 | 6,470.00 | 6,470.00 | 4,261 |
| 2024-10-14 | 6,730.00 | 6,830.00 | 6,540.00 | 6,580.00 | 6,580.00 | 3,917 |
| 2024-10-10 | 6,780.00 | 6,890.00 | 6,460.00 | 6,600.00 | 6,600.00 | 7,264 |
| 2024-10-09 | 6,310.00 | 6,850.00 | 6,210.00 | 6,710.00 | 6,710.00 | 12,354 |
| 2024-10-08 | 6,600.00 | 6,830.00 | 6,220.00 | 6,280.00 | 6,280.00 | 9,301 |
| 2024-10-07 | 6,900.00 | 7,000.00 | 6,560.00 | 6,580.00 | 6,580.00 | 8,804 |
| 2024-10-04 | 6,910.00 | 7,250.00 | 6,500.00 | 6,830.00 | 6,830.00 | 47,574 |
| 2024-10-03 | 6,120.00 | 6,940.00 | 6,120.00 | 6,870.00 | 6,870.00 | 32,953 |
| 2024-10-02 | 5,890.00 | 6,140.00 | 5,770.00 | 6,120.00 | 6,120.00 | 17,802 |
| 2024-10-01 | 5,720.00 | 5,840.00 | 5,630.00 | 5,800.00 | 5,800.00 | 50,634 |
| 2024-09-30 | 5,840.00 | 5,890.00 | 5,600.00 | 5,840.00 | 5,840.00 | 9,010 |
| 2024-09-27 | 5,720.00 | 5,800.00 | 5,600.00 | 5,780.00 | 5,780.00 | 3,513 |
| 2024-09-26 | 5,790.00 | 5,790.00 | 5,650.00 | 5,660.00 | 5,660.00 | 2,576 |
| 2024-09-25 | 5,820.00 | 5,820.00 | 5,620.00 | 5,700.00 | 5,700.00 | 4,533 |
| 2024-09-24 | 5,790.00 | 5,830.00 | 5,720.00 | 5,760.00 | 5,760.00 | 4,071 |
| 2024-09-23 | 5,840.00 | 5,840.00 | 5,690.00 | 5,770.00 | 5,770.00 | 3,066 |
| 2024-09-20 | 5,880.00 | 5,880.00 | 5,700.00 | 5,820.00 | 5,820.00 | 2,757 |
| 2024-09-19 | 5,750.00 | 5,900.00 | 5,700.00 | 5,720.00 | 5,720.00 | 4,426 |
| 2024-09-18 | 5,850.00 | 5,850.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2,681 |
| 2024-09-17 | 5,750.00 | 6,180.00 | 5,690.00 | 5,820.00 | 5,820.00 | 10,743 |
| 2024-09-16 | 5,770.00 | 5,850.00 | 5,740.00 | 5,810.00 | 5,810.00 | 3,928 |
| 2024-09-13 | 5,840.00 | 5,920.00 | 5,740.00 | 5,780.00 | 5,780.00 | 10,597 |
| 2024-09-12 | 5,900.00 | 5,960.00 | 5,790.00 | 5,820.00 | 5,820.00 | 3,630 |
| 2024-09-11 | 5,760.00 | 5,880.00 | 5,720.00 | 5,830.00 | 5,830.00 | 4,928 |
| 2024-09-10 | 5,890.00 | 5,890.00 | 5,660.00 | 5,760.00 | 5,760.00 | 5,121 |
| 2024-09-09 | 5,890.00 | 5,940.00 | 5,750.00 | 5,900.00 | 5,900.00 | 4,003 |
| 2024-09-06 | 5,780.00 | 5,960.00 | 5,780.00 | 5,840.00 | 5,840.00 | 4,478 |
| 2024-09-05 | 5,990.00 | 6,040.00 | 5,820.00 | 5,880.00 | 5,880.00 | 4,739 |
| 2024-09-04 | 6,020.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,990.00 | 4,455 |
| 2024-09-03 | 6,050.00 | 6,140.00 | 5,860.00 | 6,110.00 | 6,110.00 | 6,621 |
| 2024-09-02 | 5,990.00 | 6,120.00 | 5,890.00 | 6,060.00 | 6,060.00 | 5,908 |
| 2024-08-30 | 5,930.00 | 6,050.00 | 5,810.00 | 5,990.00 | 5,990.00 | 8,809 |
| 2024-08-29 | 5,750.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,900.00 | 6,859 |
| 2024-08-28 | 6,010.00 | 6,110.00 | 5,830.00 | 5,920.00 | 5,920.00 | 2,530 |
| 2024-08-27 | 5,920.00 | 6,020.00 | 5,750.00 | 6,000.00 | 6,000.00 | 6,548 |
| 2024-08-26 | 5,950.00 | 5,970.00 | 5,630.00 | 5,940.00 | 5,940.00 | 4,267 |
| 2024-08-23 | 5,800.00 | 5,910.00 | 5,750.00 | 5,900.00 | 5,900.00 | 7,138 |
| 2024-08-22 | 5,760.00 | 5,870.00 | 5,610.00 | 5,750.00 | 5,750.00 | 4,626 |
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.