Grupo Supervielle S.A. B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	219.00	225.75	215.90	223.35	223.35	204,047
2023-05-31	212.00	218.00	207.50	214.70	214.70	176,025
2023-05-30	212.50	214.00	206.00	213.20	213.20	215,161
2023-05-29	214.00	217.00	210.75	212.30	212.30	88,444
2023-05-24	215.95	215.95	208.00	213.35	213.35	241,587
2023-05-23	215.00	225.00	210.00	216.00	216.00	302,149
2023-05-22	219.80	221.95	211.10	214.35	214.35	181,979
2023-05-19	217.00	220.00	213.15	219.55	219.55	160,583
2023-05-18	217.00	219.00	209.00	217.30	217.30	89,826
2023-05-17	209.00	215.25	208.00	214.60	214.60	168,498
2023-05-16	219.00	222.00	206.00	206.95	206.95	309,621
2023-05-15	218.00	219.00	211.00	217.60	217.60	118,748
2023-05-12	215.00	222.00	213.50	219.00	219.00	281,947
2023-05-11	209.00	216.15	205.15	212.55	212.55	131,902
2023-05-10	205.10	212.00	204.95	208.40	208.40	228,589
2023-05-09	210.00	210.00	199.60	203.45	203.45	249,418
2023-05-08	194.00	206.05	194.00	205.10	205.10	400,830
2023-05-05	193.00	195.00	189.00	193.85	193.85	360,125
2023-05-04	190.00	192.20	183.00	183.95	183.95	182,886
2023-05-03	195.40	198.00	186.30	188.10	188.10	185,517
2023-05-02	200.00	200.00	186.30	195.40	195.40	327,302
2023-04-28	200.00	205.00	195.25	202.95	202.95	172,555
2023-04-27	210.95	212.45	201.95	202.50	202.50	193,171
2023-04-26	213.00	213.00	202.75	208.95	208.95	299,279
2023-04-25	212.00	216.45	208.00	211.10	211.10	288,395
2023-04-24	215.05	219.90	209.75	213.50	213.50	203,030
2023-04-21	209.00	220.00	208.00	214.45	214.45	545,939
2023-04-20	202.00	209.95	197.20	207.50	207.50	522,611
2023-04-19	213.00	213.00	200.45	202.30	202.30	311,327
2023-04-18	218.00	222.90	208.00	212.80	212.80	418,237
2023-04-17	216.40	221.00	208.50	217.55	217.55	134,136
2023-04-14	204.00	216.50	203.05	211.00	211.00	362,922
2023-04-13	200.45	206.35	197.25	201.10	201.10	336,614
2023-04-12	199.80	202.00	195.00	200.45	200.45	130,538
2023-04-11	193.00	199.00	190.00	194.45	194.45	226,759
2023-04-10	190.00	192.65	186.50	191.30	191.30	230,506
2023-04-05	184.10	193.25	181.10	186.95	186.95	101,009
2023-04-04	191.95	192.00	185.10	186.90	186.90	101,865
2023-04-03	182.00	192.00	182.00	191.05	191.05	112,090
2023-03-31	191.50	193.00	181.00	184.00	184.00	230,456
2023-03-30	187.00	190.50	184.65	189.30	189.30	175,103
2023-03-29	188.00	193.30	184.65	185.85	185.85	219,007
2023-03-28	182.00	188.00	178.50	184.65	184.65	79,911
2023-03-27	173.50	183.00	173.50	181.95	181.95	329,006
2023-03-23	179.00	180.95	169.55	173.50	173.50	309,518
2023-03-22	186.90	186.90	175.50	176.25	176.25	348,214
2023-03-21	179.00	187.95	179.00	186.85	186.85	166,336
2023-03-20	176.05	181.00	170.35	173.95	173.95	176,165
2023-03-17	184.30	184.30	174.15	175.55	175.55	134,575
2023-03-16	176.00	187.65	174.50	186.90	186.90	208,639
2023-03-15	186.75	186.75	173.30	175.00	175.00	440,868
2023-03-14	199.10	206.35	187.95	189.15	189.15	175,131
2023-03-13	203.00	205.00	197.10	199.15	199.15	279,442
2023-03-10	214.00	216.25	204.00	205.00	205.00	195,942
2023-03-09	218.50	221.75	212.50	212.50	212.50	76,912
2023-03-08	216.70	219.40	210.00	218.50	218.50	174,769
2023-03-07	216.70	218.00	211.00	213.15	213.15	176,320
2023-03-06	212.20	217.40	209.00	216.50	216.50	145,110
2023-03-03	202.00	213.00	202.00	212.50	212.50	356,318
2023-03-02	211.00	211.50	203.50	204.50	204.50	474,679

← NewerPage 15 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.