Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 117.50 | 121.20 | 116.00 | 120.95 | 120.95 | 303,960 |
| 2022-11-30 | 114.50 | 117.50 | 112.50 | 117.00 | 117.00 | 235,295 |
| 2022-11-29 | 117.00 | 117.00 | 113.00 | 114.50 | 114.50 | 119,039 |
| 2022-11-28 | 115.00 | 117.10 | 113.00 | 114.50 | 114.50 | 238,990 |
| 2022-11-25 | 114.00 | 117.00 | 110.25 | 116.85 | 116.85 | 148,400 |
| 2022-11-24 | 112.00 | 114.00 | 110.30 | 113.50 | 113.50 | 169,343 |
| 2022-11-23 | 111.40 | 113.00 | 109.00 | 112.00 | 112.00 | 285,603 |
| 2022-11-22 | 114.85 | 114.85 | 106.55 | 111.35 | 111.35 | 492,071 |
| 2022-11-18 | 114.90 | 114.90 | 109.25 | 111.60 | 111.60 | 493,720 |
| 2022-11-17 | 116.50 | 116.50 | 109.25 | 111.50 | 111.50 | 830,627 |
| 2022-11-16 | 116.00 | 118.00 | 113.00 | 115.95 | 115.95 | 172,375 |
| 2022-11-15 | 117.00 | 118.95 | 112.00 | 116.00 | 116.00 | 219,554 |
| 2022-11-14 | 116.25 | 116.95 | 113.00 | 116.05 | 116.05 | 371,053 |
| 2022-11-11 | 114.00 | 116.50 | 112.50 | 116.50 | 116.50 | 207,056 |
| 2022-11-10 | 115.00 | 119.50 | 112.30 | 114.00 | 114.00 | 263,213 |
| 2022-11-09 | 120.00 | 120.00 | 115.50 | 116.20 | 116.20 | 169,623 |
| 2022-11-08 | 119.15 | 119.15 | 116.00 | 119.15 | 119.15 | 96,960 |
| 2022-11-07 | 120.00 | 123.00 | 117.00 | 119.75 | 119.75 | 320,705 |
| 2022-11-04 | 117.50 | 122.00 | 117.50 | 120.50 | 120.50 | 237,707 |
| 2022-11-03 | 117.00 | 121.00 | 116.85 | 118.40 | 118.40 | 268,257 |
| 2022-11-02 | 119.55 | 119.85 | 116.00 | 117.40 | 117.40 | 152,597 |
| 2022-11-01 | 117.00 | 121.00 | 115.00 | 119.95 | 119.95 | 549,316 |
| 2022-10-31 | 113.75 | 118.00 | 112.35 | 117.65 | 117.65 | 258,472 |
| 2022-10-28 | 117.95 | 117.95 | 112.00 | 114.75 | 114.75 | 297,537 |
| 2022-10-27 | 117.95 | 118.85 | 114.50 | 116.60 | 116.60 | 228,185 |
| 2022-10-26 | 117.50 | 120.00 | 115.50 | 117.15 | 117.15 | 291,407 |
| 2022-10-25 | 113.50 | 117.50 | 112.75 | 116.95 | 116.95 | 189,533 |
| 2022-10-24 | 110.80 | 115.00 | 107.60 | 114.05 | 114.05 | 80,141 |
| 2022-10-21 | 110.00 | 111.75 | 108.30 | 110.80 | 110.80 | 127,249 |
| 2022-10-20 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 65,716 |
| 2022-10-19 | 114.00 | 114.00 | 107.60 | 109.55 | 109.55 | 72,881 |
| 2022-10-18 | 112.00 | 114.40 | 110.20 | 112.45 | 112.45 | 58,345 |
| 2022-10-17 | 107.50 | 115.50 | 107.50 | 112.00 | 112.00 | 90,992 |
| 2022-10-14 | 113.80 | 114.85 | 110.00 | 112.00 | 112.00 | 178,775 |
| 2022-10-13 | 106.50 | 115.00 | 106.50 | 113.70 | 113.70 | 166,893 |
| 2022-10-12 | 109.00 | 113.00 | 108.20 | 108.75 | 108.75 | 121,967 |
| 2022-10-11 | 114.00 | 114.00 | 107.30 | 109.00 | 109.00 | 184,400 |
| 2022-10-06 | 118.50 | 121.00 | 113.20 | 113.90 | 113.90 | 87,520 |
| 2022-10-05 | 118.00 | 120.00 | 116.25 | 117.30 | 117.30 | 72,997 |
| 2022-10-04 | 116.00 | 123.00 | 115.00 | 117.40 | 117.40 | 218,219 |
| 2022-10-03 | 109.00 | 119.50 | 109.00 | 115.20 | 115.20 | 182,642 |
| 2022-09-30 | 105.05 | 108.00 | 105.05 | 106.90 | 106.90 | 77,445 |
| 2022-09-29 | 106.00 | 108.90 | 105.05 | 105.50 | 105.50 | 252,164 |
| 2022-09-28 | 107.80 | 109.55 | 105.70 | 108.50 | 108.50 | 148,498 |
| 2022-09-27 | 107.25 | 110.50 | 106.00 | 107.25 | 107.25 | 146,125 |
| 2022-09-26 | 113.00 | 113.25 | 106.00 | 107.90 | 107.90 | 158,038 |
| 2022-09-23 | 112.00 | 114.20 | 109.75 | 113.30 | 113.30 | 461,122 |
| 2022-09-22 | 115.00 | 115.00 | 111.40 | 113.55 | 113.55 | 228,797 |
| 2022-09-21 | 117.00 | 117.00 | 112.00 | 115.20 | 115.20 | 212,524 |
| 2022-09-20 | 115.00 | 117.00 | 109.60 | 115.05 | 115.05 | 95,936 |
| 2022-09-19 | 113.25 | 119.00 | 111.50 | 114.90 | 114.90 | 187,726 |
| 2022-09-16 | 113.40 | 114.00 | 109.00 | 113.70 | 113.70 | 86,759 |
| 2022-09-15 | 113.00 | 116.50 | 113.00 | 113.30 | 113.30 | 216,822 |
| 2022-09-14 | 109.00 | 114.00 | 108.10 | 113.05 | 113.05 | 95,600 |
| 2022-09-13 | 110.50 | 113.50 | 108.70 | 110.10 | 110.10 | 215,324 |
| 2022-09-12 | 112.00 | 114.00 | 108.25 | 111.65 | 111.65 | 183,742 |
| 2022-09-09 | 110.90 | 111.95 | 108.00 | 111.95 | 111.95 | 162,019 |
| 2022-09-08 | 110.70 | 110.70 | 106.00 | 108.15 | 108.15 | 144,616 |
| 2022-09-07 | 103.00 | 110.00 | 103.00 | 108.60 | 108.60 | 778,996 |
| 2022-09-06 | 108.00 | 108.00 | 102.50 | 104.40 | 104.40 | 365,599 |
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.