Grupo Supervielle S.A. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	508.00	531.25	503.00	527.75	527.75	527,837
2023-08-28	459.35	515.00	459.35	502.90	502.90	406,690
2023-08-25	448.10	456.00	432.50	455.40	455.40	498,863
2023-08-24	431.00	440.50	421.50	432.05	432.05	328,584
2023-08-23	406.50	429.85	398.75	421.10	421.10	244,580
2023-08-22	410.95	415.90	398.10	404.20	404.20	261,758
2023-08-18	407.00	411.95	397.20	410.95	410.95	260,213
2023-08-17	399.80	412.50	395.00	404.20	404.20	203,695
2023-08-16	400.00	408.00	389.50	399.80	399.80	887,651
2023-08-15	372.00	395.00	370.00	387.10	387.10	250,124
2023-08-14	377.00	396.50	344.90	374.10	374.10	569,592
2023-08-11	384.00	384.00	363.00	378.00	378.00	1,015,594
2023-08-10	365.00	378.00	362.00	369.55	369.55	474,330
2023-08-09	373.25	373.25	354.10	358.30	358.30	454,029
2023-08-08	349.00	371.65	349.00	362.65	362.65	377,368
2023-08-07	350.00	355.00	343.35	348.90	348.90	546,280
2023-08-04	340.00	355.00	340.00	350.30	350.30	280,851
2023-08-03	330.50	352.60	330.50	339.20	339.20	250,655
2023-08-02	347.00	347.00	330.35	333.15	333.15	463,965
2023-08-01	352.00	352.00	339.00	347.40	347.40	195,522
2023-07-31	357.00	359.00	340.00	352.60	352.60	261,444
2023-07-28	348.00	357.00	345.15	354.50	354.50	391,582
2023-07-27	360.00	362.00	335.00	342.35	342.35	695,495
2023-07-26	369.95	369.95	354.50	364.80	364.80	160,781
2023-07-25	352.40	364.15	345.00	360.25	360.25	244,736
2023-07-24	366.00	369.00	348.00	348.00	348.00	330,568
2023-07-21	340.00	358.95	336.85	355.10	355.10	565,596
2023-07-20	334.25	339.20	328.20	338.50	338.50	134,381
2023-07-19	341.00	345.45	325.00	333.50	333.50	242,653
2023-07-18	343.50	346.75	335.50	339.75	339.75	257,938
2023-07-17	337.90	345.00	333.00	335.00	335.00	297,306
2023-07-14	335.15	335.55	322.00	328.10	328.10	186,158
2023-07-13	311.60	340.25	311.60	338.85	338.85	716,315
2023-07-12	311.25	317.45	307.05	311.60	311.60	394,802
2023-07-11	305.95	312.25	300.20	308.90	308.90	180,567
2023-07-10	306.00	308.30	297.00	306.25	306.25	200,279
2023-07-07	306.75	314.00	304.30	309.95	309.95	163,336
2023-07-06	321.00	321.35	303.55	304.30	304.30	492,352
2023-07-05	327.70	334.50	323.95	333.45	333.45	444,425
2023-07-04	338.00	347.45	336.00	343.05	343.05	154,683
2023-07-03	330.00	340.00	315.50	338.00	338.00	153,627
2023-06-30	323.00	327.00	312.00	325.80	325.80	295,713
2023-06-29	314.55	323.00	307.00	319.95	319.95	253,814
2023-06-28	315.00	329.00	309.00	309.85	309.85	260,247
2023-06-27	316.65	324.80	305.00	311.35	311.35	377,885
2023-06-26	322.00	330.00	308.50	324.15	324.15	1,263,121
2023-06-23	303.30	315.00	300.00	310.50	310.50	425,994
2023-06-22	320.70	325.00	302.65	304.15	304.15	638,379
2023-06-21	310.00	333.40	307.80	332.25	332.25	685,387
2023-06-16	288.00	312.85	284.00	305.00	305.00	408,428
2023-06-15	268.95	288.55	268.50	286.20	286.20	372,909
2023-06-14	270.00	272.00	262.20	267.95	267.95	115,111
2023-06-13	258.00	273.00	257.00	269.20	269.20	648,625
2023-06-12	262.00	263.55	252.00	258.60	258.60	180,466
2023-06-09	260.00	266.00	255.00	259.65	259.65	280,979
2023-06-08	256.00	269.45	252.55	260.40	260.40	166,811
2023-06-07	261.00	271.95	256.05	263.75	263.75	735,503
2023-06-06	234.00	265.00	233.00	262.10	262.10	872,552
2023-06-05	225.00	230.00	218.05	228.90	228.90	168,279
2023-06-02	225.00	228.50	219.60	220.05	220.05	145,878

← NewerPage 14 of 21 · 1,235 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.