Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,840.00 | 1,840.00 | 1,735.00 | 1,740.00 | 1,740.00 | 376,962 |
| 2024-08-21 | 1,910.00 | 1,910.00 | 1,810.00 | 1,845.00 | 1,845.00 | 417,044 |
| 2024-08-20 | 1,895.00 | 1,930.00 | 1,815.00 | 1,900.00 | 1,900.00 | 1,189,433 |
| 2024-08-19 | 1,845.00 | 1,900.00 | 1,835.00 | 1,885.00 | 1,885.00 | 1,472,259 |
| 2024-08-16 | 1,895.00 | 1,910.00 | 1,830.00 | 1,840.00 | 1,840.00 | 580,319 |
| 2024-08-15 | 1,850.00 | 1,910.00 | 1,840.00 | 1,870.00 | 1,870.00 | 1,072,160 |
| 2024-08-14 | 1,780.00 | 1,870.00 | 1,780.00 | 1,820.00 | 1,820.00 | 676,904 |
| 2024-08-13 | 1,765.00 | 1,810.00 | 1,745.00 | 1,800.00 | 1,800.00 | 430,459 |
| 2024-08-12 | 1,755.00 | 1,800.00 | 1,745.00 | 1,775.00 | 1,775.00 | 486,468 |
| 2024-08-09 | 1,735.00 | 1,775.00 | 1,680.00 | 1,755.00 | 1,755.00 | 913,635 |
| 2024-08-08 | 1,570.00 | 1,705.00 | 1,570.00 | 1,700.00 | 1,700.00 | 2,094,128 |
| 2024-08-07 | 1,560.00 | 1,585.00 | 1,480.00 | 1,500.00 | 1,500.00 | 252,526 |
| 2024-08-06 | 1,455.00 | 1,545.00 | 1,455.00 | 1,525.00 | 1,525.00 | 333,100 |
| 2024-08-05 | 1,440.00 | 1,490.00 | 1,385.00 | 1,470.00 | 1,470.00 | 964,632 |
| 2024-08-02 | 1,550.00 | 1,550.00 | 1,470.00 | 1,495.00 | 1,495.00 | 781,284 |
| 2024-08-01 | 1,615.00 | 1,650.00 | 1,560.00 | 1,590.00 | 1,590.00 | 235,009 |
| 2024-07-31 | 1,540.00 | 1,630.00 | 1,500.00 | 1,615.00 | 1,615.00 | 25,015 |
| 2024-07-30 | 1,535.00 | 1,560.00 | 1,470.00 | 1,480.00 | 1,480.00 | 264,063 |
| 2024-07-29 | 1,615.00 | 1,630.00 | 1,530.00 | 1,555.00 | 1,555.00 | 156,605 |
| 2024-07-26 | 1,685.00 | 1,685.00 | 1,605.00 | 1,620.00 | 1,620.00 | 166,605 |
| 2024-07-25 | 1,645.00 | 1,675.00 | 1,590.00 | 1,615.00 | 1,615.00 | 273,745 |
| 2024-07-24 | 1,745.00 | 1,745.00 | 1,645.00 | 1,650.00 | 1,650.00 | 322,823 |
| 2024-07-23 | 1,650.00 | 1,740.00 | 1,630.00 | 1,735.00 | 1,735.00 | 479,922 |
| 2024-07-22 | 1,630.00 | 1,665.00 | 1,605.00 | 1,620.00 | 1,620.00 | 284,169 |
| 2024-07-19 | 1,580.00 | 1,665.00 | 1,580.00 | 1,620.00 | 1,620.00 | 637,021 |
| 2024-07-18 | 1,580.00 | 1,615.00 | 1,540.00 | 1,570.00 | 1,570.00 | 220,128 |
| 2024-07-17 | 1,635.00 | 1,635.00 | 1,525.00 | 1,580.00 | 1,580.00 | 422,398 |
| 2024-07-16 | 1,575.00 | 1,640.00 | 1,490.00 | 1,615.00 | 1,615.00 | 1,029,546 |
| 2024-07-15 | 1,785.00 | 1,785.00 | 1,565.00 | 1,570.00 | 1,570.00 | 1,162,631 |
| 2024-07-12 | 1,815.00 | 1,820.00 | 1,785.00 | 1,810.00 | 1,810.00 | 220,453 |
| 2024-07-11 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 463,616 |
| 2024-07-10 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 416,135 |
| 2024-07-08 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 255,564 |
| 2024-07-05 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 381,663 |
| 2024-07-04 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 153,472 |
| 2024-07-03 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 915,585 |
| 2024-07-02 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 688,356 |
| 2024-07-01 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,581,980 |
| 2024-06-28 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 546,681 |
| 2024-06-27 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 414,104 |
| 2024-06-26 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 479,434 |
| 2024-06-25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 531,955 |
| 2024-06-24 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 684,032 |
| 2024-06-19 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 222,678 |
| 2024-06-18 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 549,305 |
| 2024-06-14 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 648,591 |
| 2024-06-13 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 2,267,454 |
| 2024-06-12 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,183,477 |
| 2024-06-11 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 589,824 |
| 2024-06-10 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,231,589 |
| 2024-06-07 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 779,571 |
| 2024-06-06 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 922,564 |
| 2024-06-05 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 726,425 |
| 2024-06-04 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,242,317 |
| 2024-06-03 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 487,440 |
| 2024-05-31 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 834,475 |
| 2024-05-30 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,256,762 |
| 2024-05-29 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 372,376 |
| 2024-05-28 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 809,620 |
| 2024-05-27 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 309,336 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-13 | 0.6417 ARS |
| 2021-05-12 | 0.8433 ARS |
| 2020-05-27 | 0.9327 ARS |
| 2019-05-13 | 0.6634 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.