Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 214.10 | 215.00 | 209.10 | 210.75 | 210.75 | 277,841 |
| 2023-02-28 | 215.00 | 226.00 | 209.75 | 214.15 | 214.15 | 695,350 |
| 2023-02-27 | 207.00 | 215.50 | 204.50 | 215.00 | 215.00 | 130,207 |
| 2023-02-24 | 209.00 | 210.00 | 202.00 | 205.00 | 205.00 | 202,053 |
| 2023-02-23 | 200.00 | 211.30 | 199.00 | 209.00 | 209.00 | 457,194 |
| 2023-02-22 | 205.00 | 206.00 | 198.50 | 199.40 | 199.40 | 228,194 |
| 2023-02-17 | 216.00 | 216.75 | 200.50 | 204.00 | 204.00 | 300,645 |
| 2023-02-16 | 211.00 | 222.00 | 205.35 | 219.50 | 219.50 | 297,764 |
| 2023-02-15 | 213.90 | 216.00 | 208.00 | 210.00 | 210.00 | 77,526 |
| 2023-02-14 | 207.00 | 215.00 | 202.00 | 214.00 | 214.00 | 265,758 |
| 2023-02-13 | 195.25 | 207.80 | 192.05 | 206.50 | 206.50 | 404,713 |
| 2023-02-10 | 194.80 | 194.80 | 188.50 | 193.75 | 193.75 | 315,917 |
| 2023-02-09 | 192.00 | 197.00 | 188.90 | 190.00 | 190.00 | 79,668 |
| 2023-02-08 | 190.00 | 197.45 | 189.00 | 194.75 | 194.75 | 127,030 |
| 2023-02-07 | 189.00 | 198.70 | 186.50 | 191.70 | 191.70 | 208,222 |
| 2023-02-06 | 188.50 | 192.00 | 184.40 | 186.30 | 186.30 | 440,551 |
| 2023-02-03 | 194.00 | 198.90 | 187.00 | 191.00 | 191.00 | 552,373 |
| 2023-02-02 | 206.95 | 206.95 | 193.00 | 195.55 | 195.55 | 452,819 |
| 2023-02-01 | 209.00 | 209.00 | 198.50 | 202.00 | 202.00 | 209,114 |
| 2023-01-31 | 195.50 | 208.00 | 194.00 | 207.05 | 207.05 | 161,672 |
| 2023-01-30 | 201.00 | 203.00 | 195.00 | 197.50 | 197.50 | 221,976 |
| 2023-01-27 | 209.00 | 210.50 | 201.90 | 203.50 | 203.50 | 205,870 |
| 2023-01-26 | 210.00 | 214.00 | 207.60 | 210.00 | 210.00 | 277,066 |
| 2023-01-25 | 197.70 | 209.50 | 192.00 | 209.25 | 209.25 | 434,495 |
| 2023-01-24 | 205.00 | 205.50 | 196.10 | 197.95 | 197.95 | 518,583 |
| 2023-01-23 | 209.00 | 218.50 | 201.00 | 204.80 | 204.80 | 543,492 |
| 2023-01-20 | 196.00 | 212.00 | 194.00 | 211.50 | 211.50 | 989,607 |
| 2023-01-19 | 199.95 | 199.95 | 176.00 | 193.00 | 193.00 | 1,788,725 |
| 2023-01-18 | 233.00 | 244.75 | 195.25 | 197.00 | 197.00 | 1,270,164 |
| 2023-01-17 | 215.00 | 230.00 | 208.55 | 228.00 | 228.00 | 759,118 |
| 2023-01-16 | 208.00 | 225.00 | 207.50 | 215.60 | 215.60 | 239,862 |
| 2023-01-13 | 198.00 | 209.45 | 194.25 | 207.50 | 207.50 | 584,116 |
| 2023-01-12 | 186.45 | 200.00 | 186.00 | 199.65 | 199.65 | 813,253 |
| 2023-01-11 | 170.00 | 187.00 | 170.00 | 186.10 | 186.10 | 744,023 |
| 2023-01-10 | 169.50 | 175.00 | 169.00 | 172.30 | 172.30 | 386,993 |
| 2023-01-09 | 167.00 | 174.50 | 166.50 | 169.00 | 169.00 | 374,858 |
| 2023-01-06 | 168.00 | 175.00 | 166.50 | 166.50 | 166.50 | 850,065 |
| 2023-01-05 | 154.00 | 167.00 | 152.50 | 167.00 | 167.00 | 1,235,021 |
| 2023-01-04 | 150.25 | 155.95 | 149.85 | 154.50 | 154.50 | 143,600 |
| 2023-01-03 | 159.00 | 159.00 | 150.00 | 151.50 | 151.50 | 355,537 |
| 2023-01-02 | 158.00 | 159.00 | 150.50 | 158.50 | 158.50 | 114,857 |
| 2022-12-30 | 152.00 | 158.35 | 147.00 | 155.50 | 155.50 | 542,961 |
| 2022-12-29 | 154.00 | 156.75 | 147.10 | 152.95 | 152.95 | 633,731 |
| 2022-12-28 | 151.50 | 159.65 | 144.00 | 155.00 | 155.00 | 441,066 |
| 2022-12-27 | 158.90 | 158.90 | 151.00 | 152.25 | 152.25 | 886,696 |
| 2022-12-26 | 146.00 | 159.00 | 146.00 | 155.00 | 155.00 | 145,105 |
| 2022-12-23 | 141.25 | 146.85 | 140.00 | 146.80 | 146.80 | 599,824 |
| 2022-12-22 | 133.00 | 140.25 | 131.00 | 139.25 | 139.25 | 421,249 |
| 2022-12-21 | 122.25 | 133.75 | 122.00 | 133.50 | 133.50 | 502,864 |
| 2022-12-20 | 124.90 | 128.90 | 119.75 | 122.15 | 122.15 | 7,364 |
| 2022-12-19 | 123.65 | 123.65 | 119.20 | 123.00 | 123.00 | 215,962 |
| 2022-12-16 | 118.50 | 122.45 | 118.05 | 119.50 | 119.50 | 58,645 |
| 2022-12-15 | 121.95 | 123.00 | 118.80 | 120.15 | 120.15 | 76,207 |
| 2022-12-14 | 123.40 | 123.40 | 118.00 | 121.00 | 121.00 | 244,404 |
| 2022-12-13 | 123.00 | 124.00 | 119.40 | 121.90 | 121.90 | 182,657 |
| 2022-12-12 | 125.00 | 125.00 | 117.50 | 120.45 | 120.45 | 486,918 |
| 2022-12-07 | 120.25 | 125.90 | 118.00 | 125.50 | 125.50 | 116,177 |
| 2022-12-06 | 119.00 | 120.80 | 117.50 | 120.00 | 120.00 | 117,809 |
| 2022-12-05 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | 347,857 |
| 2022-12-02 | 120.00 | 120.45 | 117.00 | 119.20 | 119.20 | 140,136 |
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.