Havanna Holding S.A. (BCBA:HAVA)
Argentina · Delayed Price · Currency is ARS 5,220.00
+30.00 (0.58%)
At close: May 22, 2026
Havanna Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,240.00 | 5,300.00 | 5,040.00 | 5,220.00 | 5,220.00 | 0.58% | 15,801 |
| May 21, 2026 | 5,390.00 | 5,390.00 | 5,070.00 | 5,190.00 | 5,190.00 | -1.33% | 14,210 |
| May 20, 2026 | 5,210.00 | 5,450.00 | 5,200.00 | 5,260.00 | 5,260.00 | -0.57% | 6,745 |
| May 19, 2026 | 5,420.00 | 5,440.00 | 5,250.00 | 5,290.00 | 5,290.00 | -1.12% | 4,896 |
| May 18, 2026 | 5,500.00 | 5,580.00 | 5,210.00 | 5,350.00 | 5,350.00 | -0.56% | 9,360 |
| May 15, 2026 | 5,560.00 | 5,630.00 | 5,220.00 | 5,380.00 | 5,380.00 | -1.65% | 12,502 |
| May 14, 2026 | 5,300.00 | 5,550.00 | 5,220.00 | 5,470.00 | 5,470.00 | - | 12,333 |
| May 13, 2026 | 5,010.00 | 5,600.00 | 4,950.00 | 5,470.00 | 5,470.00 | 8.10% | 10,129 |
| May 12, 2026 | 5,040.00 | 5,300.00 | 4,960.00 | 5,060.00 | 5,060.00 | -1.17% | 13,866 |
| May 11, 2026 | 5,350.00 | 5,350.00 | 5,100.00 | 5,120.00 | 5,120.00 | -2.48% | 5,817 |
| May 8, 2026 | 5,230.00 | 5,370.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.38% | 8,165 |
| May 7, 2026 | 5,390.00 | 5,400.00 | 5,150.00 | 5,230.00 | 5,230.00 | -1.69% | 8,132 |
| May 6, 2026 | 5,400.00 | 5,500.00 | 5,230.00 | 5,320.00 | 5,320.00 | -1.66% | 10,258 |
| May 5, 2026 | 5,650.00 | 5,760.00 | 5,350.00 | 5,410.00 | 5,410.00 | -4.25% | 9,942 |
| May 4, 2026 | 5,820.00 | 5,820.00 | 5,600.00 | 5,650.00 | 5,650.00 | -2.75% | 7,734 |
| Apr 30, 2026 | 5,820.00 | 5,880.00 | 5,660.00 | 5,810.00 | 5,810.00 | 2.65% | 9,707 |
| Apr 29, 2026 | 5,750.00 | 5,750.00 | 5,530.00 | 5,660.00 | 5,660.00 | -1.22% | 12,298 |
| Apr 28, 2026 | 5,900.00 | 5,950.00 | 5,600.00 | 5,730.00 | 5,730.00 | -1.88% | 13,409 |
| Apr 27, 2026 | 5,920.00 | 5,950.00 | 5,630.00 | 5,840.00 | 5,840.00 | -1.02% | 20,637 |
| Apr 24, 2026 | 5,670.00 | 5,920.00 | 5,670.00 | 5,900.00 | 5,900.00 | 4.61% | 14,291 |
| Apr 23, 2026 | 5,530.00 | 5,750.00 | 5,420.00 | 5,640.00 | 5,640.00 | 0.53% | 13,117 |
| Apr 22, 2026 | 5,420.00 | 5,790.00 | 5,350.00 | 5,610.00 | 5,610.00 | 7.50% | 15,379 |
| Apr 21, 2026 | 5,330.00 | 5,590.00 | 5,330.00 | 5,500.00 | 5,218.37 | 3.19% | 12,634 |
| Apr 20, 2026 | 5,070.00 | 5,400.00 | 4,900.00 | 5,330.00 | 5,057.07 | 3.09% | 6,949 |
| Apr 17, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,170.00 | 4,905.27 | -1.52% | 2,796 |
| Apr 16, 2026 | 5,350.00 | 5,450.00 | 5,200.00 | 5,250.00 | 4,981.17 | -0.94% | 5,362 |
| Apr 15, 2026 | 5,150.00 | 5,360.00 | 5,050.00 | 5,300.00 | 5,028.61 | 2.12% | 10,777 |
| Apr 14, 2026 | 4,925.00 | 5,250.00 | 4,800.00 | 5,190.00 | 4,924.24 | 5.38% | 14,403 |
| Apr 13, 2026 | 4,980.00 | 4,980.00 | 4,635.00 | 4,925.00 | 4,672.81 | 0.51% | 9,880 |
| Apr 10, 2026 | 4,860.00 | 4,950.00 | 4,855.00 | 4,900.00 | 4,649.09 | - | 7,631 |
| Apr 9, 2026 | 4,930.00 | 4,935.00 | 4,845.00 | 4,900.00 | 4,649.09 | -0.10% | 7,159 |
| Apr 8, 2026 | 4,915.00 | 4,985.00 | 4,820.00 | 4,905.00 | 4,653.84 | -0.20% | 7,776 |
| Apr 7, 2026 | 4,910.00 | 4,945.00 | 4,855.00 | 4,915.00 | 4,663.32 | 0.31% | 6,809 |
| Apr 6, 2026 | 4,900.00 | 5,010.00 | 4,870.00 | 4,900.00 | 4,649.09 | - | 4,225 |
| Apr 1, 2026 | 4,870.00 | 4,955.00 | 4,810.00 | 4,900.00 | 4,649.09 | 1.66% | 10,352 |
| Mar 31, 2026 | 4,800.00 | 4,880.00 | 4,735.00 | 4,820.00 | 4,573.19 | 1.80% | 5,692 |
| Mar 30, 2026 | 4,850.00 | 4,875.00 | 4,700.00 | 4,735.00 | 4,492.54 | -2.07% | 12,567 |
| Mar 27, 2026 | 4,900.00 | 4,915.00 | 4,720.00 | 4,835.00 | 4,587.42 | -1.53% | 10,101 |
| Mar 26, 2026 | 4,980.00 | 5,070.00 | 4,850.00 | 4,910.00 | 4,658.58 | -2.39% | 13,540 |
| Mar 25, 2026 | 5,020.00 | 5,220.00 | 5,000.00 | 5,030.00 | 4,772.43 | -1.95% | 7,430 |
| Mar 23, 2026 | 4,965.00 | 5,170.00 | 4,965.00 | 5,130.00 | 4,867.31 | 1.99% | 517 |
| Mar 20, 2026 | 5,250.00 | 5,250.00 | 4,980.00 | 5,030.00 | 4,772.43 | -1.18% | 11,259 |
| Mar 19, 2026 | 5,110.00 | 5,310.00 | 5,040.00 | 5,090.00 | 4,829.36 | -3.78% | 10,632 |
| Mar 18, 2026 | 5,280.00 | 5,440.00 | 5,140.00 | 5,290.00 | 5,019.12 | -0.94% | 11,772 |
| Mar 17, 2026 | 5,370.00 | 5,520.00 | 5,240.00 | 5,340.00 | 5,066.56 | -2.55% | 8,697 |
| Mar 16, 2026 | 5,600.00 | 5,600.00 | 5,320.00 | 5,480.00 | 5,199.39 | 0.18% | 7,673 |
| Mar 13, 2026 | 5,410.00 | 5,590.00 | 5,320.00 | 5,470.00 | 5,189.90 | -1.80% | 12,560 |
| Mar 12, 2026 | 5,600.00 | 5,600.00 | 5,320.00 | 5,570.00 | 5,284.78 | -0.54% | 9,457 |
| Mar 11, 2026 | 5,570.00 | 5,680.00 | 5,320.00 | 5,600.00 | 5,313.25 | 0.54% | 8,402 |
| Mar 10, 2026 | 5,320.00 | 5,590.00 | 5,160.00 | 5,570.00 | 5,284.78 | 5.89% | 13,668 |