Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,624.00 | 1,665.00 | 1,597.80 | 1,621.25 | 1,621.25 | 1,154,365 |
| 2024-05-23 | 1,725.00 | 1,730.00 | 1,610.00 | 1,626.00 | 1,626.00 | 819,890 |
| 2024-05-22 | 1,790.00 | 1,797.00 | 1,690.00 | 1,713.10 | 1,713.10 | 908,550 |
| 2024-05-21 | 1,730.00 | 1,795.40 | 1,730.00 | 1,788.55 | 1,788.55 | 846,299 |
| 2024-05-20 | 1,645.00 | 1,739.10 | 1,629.00 | 1,729.60 | 1,729.60 | 560,482 |
| 2024-05-17 | 1,690.00 | 1,727.85 | 1,640.00 | 1,640.85 | 1,640.85 | 1,252,957 |
| 2024-05-16 | 1,694.00 | 1,704.35 | 1,650.00 | 1,688.70 | 1,688.70 | 837,464 |
| 2024-05-15 | 1,650.00 | 1,725.45 | 1,650.00 | 1,692.50 | 1,692.50 | 898,450 |
| 2024-05-14 | 1,550.00 | 1,626.90 | 1,470.00 | 1,620.20 | 1,620.20 | 618,509 |
| 2024-05-13 | 1,565.00 | 1,565.00 | 1,472.15 | 1,524.00 | 1,524.00 | 609,585 |
| 2024-05-10 | 1,560.00 | 1,620.25 | 1,531.00 | 1,545.50 | 1,545.50 | 748,431 |
| 2024-05-09 | 1,549.00 | 1,577.45 | 1,509.00 | 1,574.80 | 1,574.80 | 703,932 |
| 2024-05-08 | 1,578.00 | 1,660.00 | 1,563.15 | 1,579.30 | 1,579.30 | 726,634 |
| 2024-05-07 | 1,659.50 | 1,659.50 | 1,568.00 | 1,593.80 | 1,593.80 | 1,300,733 |
| 2024-05-06 | 1,600.00 | 1,750.00 | 1,552.20 | 1,682.30 | 1,682.30 | 1,697,777 |
| 2024-05-03 | 1,476.00 | 1,560.00 | 1,461.05 | 1,552.20 | 1,552.20 | 1,127,275 |
| 2024-05-02 | 1,422.00 | 1,490.00 | 1,366.30 | 1,473.10 | 1,473.10 | 1,043,954 |
| 2024-04-30 | 1,410.00 | 1,474.50 | 1,384.00 | 1,388.90 | 1,388.90 | 1,211,537 |
| 2024-04-29 | 1,314.00 | 1,388.00 | 1,300.60 | 1,384.20 | 1,384.20 | 724,437 |
| 2024-04-26 | 1,250.00 | 1,315.00 | 1,243.00 | 1,311.30 | 1,311.30 | 157,945 |
| 2024-04-25 | 1,177.00 | 1,251.15 | 1,177.00 | 1,242.10 | 1,242.10 | 257,064 |
| 2024-04-24 | 1,289.00 | 1,289.00 | 1,200.00 | 1,206.40 | 1,162.36 | 1,192,319 |
| 2024-04-23 | 1,327.00 | 1,360.50 | 1,270.00 | 1,290.20 | 1,243.16 | 777,954 |
| 2024-04-22 | 1,199.00 | 1,318.50 | 1,199.00 | 1,311.10 | 1,263.30 | 694,500 |
| 2024-04-19 | 1,131.00 | 1,184.95 | 1,131.00 | 1,170.55 | 1,127.88 | 409,623 |
| 2024-04-18 | 1,140.00 | 1,175.00 | 1,117.05 | 1,130.05 | 1,130.05 | 687,902 |
| 2024-04-17 | 1,165.00 | 1,165.00 | 1,101.25 | 1,135.50 | 1,135.50 | 295,578 |
| 2024-04-16 | 1,123.55 | 1,186.35 | 1,121.70 | 1,152.45 | 1,152.45 | 277,485 |
| 2024-04-15 | 1,218.00 | 1,233.30 | 1,132.95 | 1,150.15 | 1,150.15 | 397,654 |
| 2024-04-12 | 1,270.00 | 1,270.00 | 1,215.00 | 1,230.45 | 1,230.45 | 430,644 |
| 2024-04-11 | 1,230.50 | 1,270.00 | 1,185.00 | 1,264.10 | 1,264.10 | 21,747 |
| 2024-04-10 | 1,250.00 | 1,295.65 | 1,208.25 | 1,230.40 | 1,230.40 | 241,895 |
| 2024-04-09 | 1,296.00 | 1,320.00 | 1,238.15 | 1,266.85 | 1,266.85 | 426,899 |
| 2024-04-08 | 1,272.00 | 1,294.00 | 1,240.25 | 1,274.30 | 1,274.30 | 325,983 |
| 2024-04-05 | 1,218.50 | 1,273.00 | 1,212.20 | 1,265.20 | 1,265.20 | 347,117 |
| 2024-04-04 | 1,297.00 | 1,300.00 | 1,210.00 | 1,218.95 | 1,218.95 | 516,191 |
| 2024-04-03 | 1,240.00 | 1,262.95 | 1,175.00 | 1,247.40 | 1,247.40 | 460,009 |
| 2024-03-27 | 1,244.00 | 1,275.60 | 1,228.00 | 1,272.70 | 1,272.70 | 241,430 |
| 2024-03-26 | 1,305.00 | 1,318.00 | 1,235.00 | 1,244.60 | 1,244.60 | 413,518 |
| 2024-03-25 | 1,307.00 | 1,350.00 | 1,280.00 | 1,302.10 | 1,302.10 | 387,305 |
| 2024-03-22 | 1,310.00 | 1,370.00 | 1,281.00 | 1,306.85 | 1,306.85 | 731,417 |
| 2024-03-21 | 1,251.00 | 1,310.00 | 1,192.90 | 1,305.95 | 1,305.95 | 532,908 |
| 2024-03-20 | 1,200.00 | 1,250.00 | 1,193.00 | 1,242.10 | 1,242.10 | 576,998 |
| 2024-03-19 | 1,175.00 | 1,259.00 | 1,150.25 | 1,199.20 | 1,199.20 | 868,685 |
| 2024-03-18 | 1,147.00 | 1,175.00 | 1,100.00 | 1,169.05 | 1,169.05 | 781,235 |
| 2024-03-15 | 1,040.00 | 1,150.00 | 1,017.00 | 1,146.75 | 1,146.75 | 1,084,946 |
| 2024-03-14 | 1,083.05 | 1,104.05 | 1,030.00 | 1,043.40 | 1,043.40 | 839,381 |
| 2024-03-13 | 965.00 | 1,105.00 | 965.00 | 1,090.35 | 1,090.35 | 908,342 |
| 2024-03-12 | 900.10 | 1,007.10 | 900.10 | 962.40 | 962.40 | 2,461,529 |
| 2024-03-11 | 977.00 | 977.00 | 891.00 | 898.60 | 898.60 | 422,683 |
| 2024-03-08 | 970.00 | 995.00 | 932.00 | 977.65 | 977.65 | 699,597 |
| 2024-03-07 | 937.00 | 989.95 | 905.80 | 967.75 | 967.75 | 448,919 |
| 2024-03-06 | 901.10 | 954.00 | 900.00 | 928.60 | 928.60 | 645,824 |
| 2024-03-05 | 928.00 | 967.45 | 875.60 | 880.85 | 880.85 | 267,401 |
| 2024-03-04 | 953.10 | 1,001.95 | 927.25 | 930.20 | 930.20 | 442,020 |
| 2024-03-01 | 970.00 | 1,000.00 | 915.00 | 939.15 | 939.15 | 396,064 |
| 2024-02-29 | 869.00 | 949.00 | 857.00 | 943.45 | 943.45 | 863,718 |
| 2024-02-28 | 916.15 | 935.45 | 860.00 | 872.60 | 872.60 | 316,647 |
| 2024-02-27 | 950.00 | 985.00 | 912.20 | 916.15 | 916.15 | 298,158 |
| 2024-02-26 | 992.10 | 1,020.00 | 951.10 | 952.65 | 952.65 | 299,558 |
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.