Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 969.00 | 995.15 | 918.10 | 992.10 | 992.10 | 510,807 |
| 2024-02-22 | 948.00 | 980.00 | 938.15 | 948.10 | 948.10 | 903,913 |
| 2024-02-21 | 990.00 | 1,008.50 | 934.25 | 940.40 | 940.40 | 234,870 |
| 2024-02-20 | 970.00 | 1,005.00 | 942.00 | 976.90 | 976.90 | 461,242 |
| 2024-02-19 | 955.00 | 980.00 | 923.00 | 970.75 | 970.75 | 186,041 |
| 2024-02-16 | 962.00 | 979.95 | 907.00 | 955.45 | 955.45 | 255,104 |
| 2024-02-15 | 979.50 | 995.00 | 941.00 | 962.15 | 962.15 | 175,887 |
| 2024-02-14 | 981.00 | 1,010.00 | 939.30 | 968.65 | 968.65 | 145,611 |
| 2024-02-09 | 965.00 | 1,009.05 | 952.00 | 979.00 | 979.00 | 1,105,838 |
| 2024-02-08 | 1,044.50 | 1,045.00 | 944.60 | 956.90 | 956.90 | 708,560 |
| 2024-02-07 | 1,080.00 | 1,104.20 | 1,020.00 | 1,026.85 | 1,026.85 | 724,244 |
| 2024-02-06 | 1,200.00 | 1,240.00 | 1,125.55 | 1,136.75 | 1,136.75 | 463,506 |
| 2024-02-05 | 1,243.00 | 1,289.10 | 1,130.05 | 1,192.40 | 1,192.40 | 733,438 |
| 2024-02-02 | 1,193.00 | 1,255.00 | 1,171.15 | 1,241.15 | 1,241.15 | 571,277 |
| 2024-02-01 | 1,129.25 | 1,177.95 | 1,095.00 | 1,171.15 | 1,171.15 | 529,511 |
| 2024-01-31 | 1,135.00 | 1,157.00 | 1,080.00 | 1,129.25 | 1,129.25 | 545,439 |
| 2024-01-30 | 1,128.00 | 1,149.95 | 1,080.00 | 1,127.75 | 1,127.75 | 265,673 |
| 2024-01-29 | 1,110.00 | 1,120.00 | 1,053.00 | 1,112.95 | 1,112.95 | 541,071 |
| 2024-01-26 | 1,180.00 | 1,200.00 | 1,110.00 | 1,129.60 | 1,129.60 | 879,332 |
| 2024-01-25 | 1,126.50 | 1,200.00 | 1,098.50 | 1,175.45 | 1,175.45 | 725,700 |
| 2024-01-24 | 1,082.00 | 1,140.30 | 1,070.00 | 1,116.90 | 1,116.90 | 413,063 |
| 2024-01-23 | 1,130.00 | 1,175.00 | 1,049.25 | 1,088.90 | 1,088.90 | 468,133 |
| 2024-01-22 | 1,041.00 | 1,134.95 | 1,041.00 | 1,114.45 | 1,114.45 | 479,267 |
| 2024-01-19 | 1,000.00 | 1,050.00 | 995.00 | 1,032.90 | 1,032.90 | 565,509 |
| 2024-01-18 | 950.00 | 990.00 | 936.50 | 988.10 | 988.10 | 861,990 |
| 2024-01-17 | 852.00 | 940.00 | 852.00 | 933.35 | 933.35 | 778,397 |
| 2024-01-16 | 810.00 | 855.00 | 805.50 | 848.45 | 848.45 | 315,037 |
| 2024-01-15 | 840.00 | 848.00 | 805.00 | 817.15 | 817.15 | 127,330 |
| 2024-01-12 | 840.00 | 848.00 | 816.00 | 838.20 | 838.20 | 350,859 |
| 2024-01-11 | 860.00 | 897.00 | 821.00 | 835.90 | 835.90 | 478,401 |
| 2024-01-10 | 842.00 | 864.85 | 805.00 | 862.90 | 862.90 | 859,516 |
| 2024-01-09 | 899.00 | 899.00 | 824.15 | 829.35 | 829.35 | 571,847 |
| 2024-01-08 | 790.00 | 870.00 | 773.50 | 868.85 | 868.85 | 976,453 |
| 2024-01-05 | 766.50 | 791.00 | 752.00 | 788.15 | 788.15 | 550,819 |
| 2024-01-04 | 778.10 | 788.00 | 750.85 | 766.20 | 766.20 | 920,761 |
| 2024-01-03 | 751.50 | 787.00 | 751.50 | 777.65 | 777.65 | 679,015 |
| 2024-01-02 | 782.00 | 795.00 | 750.00 | 776.65 | 776.65 | 136,055 |
| 2023-12-29 | 813.00 | 819.00 | 768.00 | 782.00 | 782.00 | 416,713 |
| 2023-12-28 | 782.00 | 817.75 | 750.00 | 792.30 | 792.30 | 326,467 |
| 2023-12-27 | 810.50 | 844.90 | 769.65 | 778.80 | 778.80 | 337,442 |
| 2023-12-26 | 860.00 | 908.00 | 787.30 | 815.60 | 815.60 | 520,262 |
| 2023-12-22 | 871.00 | 898.00 | 823.80 | 844.90 | 844.90 | 603,578 |
| 2023-12-21 | 806.00 | 910.00 | 801.00 | 861.05 | 861.05 | 1,242,180 |
| 2023-12-20 | 710.00 | 797.00 | 689.05 | 783.75 | 783.75 | 723,652 |
| 2023-12-19 | 730.00 | 755.00 | 709.35 | 711.00 | 711.00 | 572,668 |
| 2023-12-18 | 745.00 | 747.45 | 705.00 | 725.05 | 725.05 | 234,907 |
| 2023-12-15 | 796.00 | 805.00 | 727.25 | 729.90 | 729.90 | 212,659 |
| 2023-12-14 | 812.00 | 850.00 | 778.05 | 799.45 | 799.45 | 343,853 |
| 2023-12-13 | 764.00 | 815.00 | 750.05 | 811.00 | 811.00 | 484,670 |
| 2023-12-12 | 785.00 | 850.00 | 760.00 | 764.35 | 764.35 | 689,444 |
| 2023-12-11 | 749.10 | 794.50 | 733.05 | 784.95 | 784.95 | 305,292 |
| 2023-12-07 | 655.00 | 749.10 | 649.00 | 736.65 | 736.65 | 1,052,207 |
| 2023-12-06 | 635.00 | 680.00 | 620.00 | 655.80 | 655.80 | 354,758 |
| 2023-12-05 | 612.00 | 652.00 | 601.00 | 649.45 | 649.45 | 263,655 |
| 2023-12-04 | 630.00 | 648.50 | 581.50 | 611.75 | 611.75 | 186,378 |
| 2023-12-01 | 605.00 | 649.00 | 583.00 | 633.25 | 633.25 | 285,487 |
| 2023-11-30 | 602.00 | 617.00 | 571.00 | 603.50 | 603.50 | 149,899 |
| 2023-11-29 | 580.00 | 606.10 | 553.55 | 599.95 | 599.95 | 318,756 |
| 2023-11-28 | 600.00 | 661.50 | 532.50 | 569.80 | 569.80 | 1,277,899 |
| 2023-11-27 | 600.00 | 680.00 | 591.00 | 612.85 | 612.85 | 1,732,846 |
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.