Grupo Supervielle S.A. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	500.00	615.00	500.00	598.80	598.80	1,013,228
2023-11-23	479.90	500.00	479.90	498.50	498.50	226,271
2023-11-22	448.50	543.35	432.60	469.40	469.40	628,574
2023-11-21	425.50	470.00	410.00	448.15	448.15	1,005,414
2023-11-17	340.00	375.00	315.00	364.80	364.80	973,367
2023-11-16	330.00	347.50	320.00	324.35	324.35	373,556
2023-11-15	336.90	345.00	330.00	332.50	332.50	127,732
2023-11-14	328.00	344.00	325.00	335.00	335.00	202,335
2023-11-13	335.00	342.00	326.00	327.75	327.75	387,813
2023-11-10	329.00	346.00	328.00	331.35	331.35	547,237
2023-11-09	322.00	338.00	320.00	326.00	326.00	79,940
2023-11-08	342.00	358.50	323.00	323.15	323.15	331,421
2023-11-07	350.00	357.45	337.00	341.00	341.00	96,841
2023-11-06	350.75	350.75	350.75	350.75	350.75	0
2023-11-03	355.50	365.00	339.65	356.00	356.00	308,916
2023-11-02	350.00	355.00	338.00	349.95	349.95	282,883
2023-11-01	303.90	348.50	303.90	335.70	335.70	486,515
2023-10-31	306.50	320.00	293.15	303.90	303.90	214,092
2023-10-30	349.20	354.90	298.00	306.55	306.55	901,692
2023-10-27	376.50	380.00	349.00	356.35	356.35	350,969
2023-10-26	390.00	401.00	363.00	376.25	376.25	539,435
2023-10-25	359.00	388.00	340.00	386.95	386.95	716,612
2023-10-24	410.00	417.00	347.50	356.40	356.40	168,522
2023-10-23	410.00	425.00	360.00	394.85	394.85	1,199,846
2023-10-20	380.00	417.00	370.00	414.50	414.50	595,168
2023-10-19	409.00	409.00	368.00	373.50	373.50	683,555
2023-10-18	399.00	413.00	390.00	410.20	410.20	1,412,970
2023-10-17	382.00	420.00	382.00	398.10	398.10	390,640
2023-10-12	370.90	382.00	350.00	374.80	374.80	436,455
2023-10-11	379.95	380.00	350.00	371.25	371.25	406,969
2023-10-10	360.00	377.00	357.15	369.00	369.00	729,802
2023-10-09	370.00	372.00	355.60	356.55	356.55	280,435
2023-10-06	366.00	370.00	352.00	362.20	362.20	359,833
2023-10-05	355.00	368.00	352.50	364.45	364.45	293,812
2023-10-04	342.00	356.00	333.70	352.10	352.10	519,562
2023-10-03	352.00	352.50	333.65	334.55	334.55	488,271
2023-10-02	363.00	368.00	345.75	347.90	347.90	464,843
2023-09-29	371.00	376.35	351.50	358.85	358.85	411,694
2023-09-28	348.00	372.85	348.00	366.65	366.65	333,460
2023-09-27	348.00	358.90	344.80	346.30	346.30	819,727
2023-09-26	347.95	358.45	339.00	341.40	341.40	891,730
2023-09-25	360.00	360.00	345.00	345.90	345.90	532,781
2023-09-22	354.70	365.45	354.10	355.45	355.45	332,150
2023-09-21	362.25	366.50	350.00	353.45	353.45	680,307
2023-09-20	373.50	383.70	359.10	362.25	362.25	611,884
2023-09-19	386.00	389.00	360.00	373.05	373.05	328,699
2023-09-18	386.00	390.00	371.50	385.40	385.40	233,062
2023-09-15	399.95	399.95	375.00	385.85	385.85	179,946
2023-09-14	380.00	399.00	375.10	391.85	391.85	178,509
2023-09-13	375.00	390.70	370.00	378.70	378.70	570,756
2023-09-12	365.00	381.80	361.00	369.40	369.40	773,575
2023-09-11	388.00	394.30	356.25	364.20	364.20	1,291,319
2023-09-08	400.05	414.15	377.55	382.00	382.00	963,717
2023-09-07	420.55	430.00	392.00	396.70	396.70	795,634
2023-09-06	439.00	443.00	419.00	420.55	420.55	159,331
2023-09-05	456.35	457.00	434.00	434.55	434.55	109,455
2023-09-04	458.00	469.00	447.50	456.35	456.35	72,433
2023-09-01	489.80	499.40	455.00	456.75	456.75	507,320
2023-08-31	499.45	499.45	476.10	482.00	482.00	600,528
2023-08-30	528.00	528.00	492.40	497.85	497.85	703,963

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.