Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 106.90 | 107.00 | 103.80 | 105.30 | 105.30 | 242,660 |
| 2022-09-02 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2022-09-01 | 106.50 | 108.00 | 104.50 | 106.50 | 106.50 | 112,882 |
| 2022-08-31 | 115.00 | 115.55 | 106.00 | 106.55 | 106.55 | 283,864 |
| 2022-08-30 | 111.50 | 115.00 | 110.00 | 112.90 | 112.90 | 519,806 |
| 2022-08-29 | 114.00 | 116.50 | 110.00 | 110.25 | 110.25 | 264,047 |
| 2022-08-26 | 114.00 | 117.00 | 110.15 | 112.30 | 112.30 | 158,017 |
| 2022-08-25 | 115.15 | 118.00 | 110.20 | 115.60 | 115.60 | 225,778 |
| 2022-08-24 | 112.00 | 115.15 | 110.00 | 114.60 | 114.60 | 401,004 |
| 2022-08-23 | 107.50 | 112.80 | 105.50 | 112.30 | 112.30 | 433,179 |
| 2022-08-22 | 103.00 | 106.95 | 102.25 | 106.30 | 106.30 | 77,802 |
| 2022-08-19 | 104.95 | 106.00 | 103.10 | 104.90 | 104.90 | 247,314 |
| 2022-08-18 | 107.95 | 114.75 | 106.00 | 106.95 | 106.95 | 1,091,710 |
| 2022-08-17 | 109.50 | 113.30 | 107.25 | 110.95 | 110.95 | 382,113 |
| 2022-08-16 | 109.00 | 109.95 | 105.00 | 109.85 | 109.85 | 590,033 |
| 2022-08-12 | 108.00 | 108.20 | 103.00 | 107.75 | 107.75 | 190,386 |
| 2022-08-11 | 108.00 | 108.00 | 105.00 | 105.10 | 105.10 | 245,370 |
| 2022-08-10 | 104.50 | 108.00 | 101.50 | 107.00 | 107.00 | 852,174 |
| 2022-08-09 | 104.65 | 104.65 | 101.10 | 102.00 | 102.00 | 139,309 |
| 2022-08-08 | 106.00 | 107.00 | 103.25 | 104.55 | 104.55 | 302,211 |
| 2022-08-05 | 101.00 | 107.30 | 99.000 | 105.50 | 105.50 | 730,998 |
| 2022-08-04 | 100.10 | 102.00 | 97.350 | 100.05 | 100.05 | 196,372 |
| 2022-08-03 | 99.500 | 101.00 | 96.200 | 100.05 | 100.05 | 152,195 |
| 2022-08-02 | 97.000 | 99.850 | 93.000 | 97.800 | 97.800 | 297,857 |
| 2022-08-01 | 101.25 | 102.80 | 96.500 | 97.150 | 97.150 | 254,248 |
| 2022-07-29 | 110.00 | 110.00 | 98.400 | 101.25 | 101.25 | 321,503 |
| 2022-07-28 | 110.00 | 110.00 | 102.50 | 108.30 | 108.30 | 308,244 |
| 2022-07-27 | 99.000 | 109.80 | 96.800 | 106.10 | 106.10 | 452,513 |
| 2022-07-26 | 104.00 | 104.00 | 97.900 | 99.550 | 99.550 | 716,103 |
| 2022-07-25 | 102.50 | 106.60 | 100.00 | 102.80 | 102.80 | 913,635 |
| 2022-07-22 | 88.000 | 100.40 | 86.500 | 99.400 | 99.400 | 1,662,332 |
| 2022-07-21 | 80.350 | 84.600 | 79.500 | 84.000 | 84.000 | 285,534 |
| 2022-07-20 | 81.450 | 81.500 | 78.000 | 80.350 | 80.350 | 164,905 |
| 2022-07-19 | 79.900 | 81.000 | 78.450 | 80.850 | 80.850 | 69,437 |
| 2022-07-18 | 76.500 | 79.600 | 76.000 | 79.000 | 79.000 | 218,623 |
| 2022-07-15 | 74.300 | 76.450 | 74.300 | 76.350 | 76.350 | 90,017 |
| 2022-07-14 | 74.750 | 75.350 | 73.500 | 74.250 | 74.250 | 48,782 |
| 2022-07-13 | 75.000 | 77.700 | 74.000 | 75.750 | 75.750 | 90,218 |
| 2022-07-12 | 78.500 | 81.450 | 77.100 | 77.150 | 77.150 | 75,502 |
| 2022-07-11 | 81.700 | 81.700 | 76.700 | 78.800 | 78.800 | 86,196 |
| 2022-07-08 | 79.400 | 83.000 | 77.000 | 81.100 | 81.100 | 329,084 |
| 2022-07-07 | 76.700 | 80.000 | 76.700 | 79.300 | 79.300 | 375,314 |
| 2022-07-06 | 73.200 | 76.800 | 73.200 | 76.500 | 76.500 | 152,593 |
| 2022-07-05 | 71.000 | 77.500 | 71.000 | 75.050 | 75.050 | 306,138 |
| 2022-07-04 | 66.500 | 73.100 | 66.500 | 71.400 | 71.400 | 320,887 |
| 2022-07-01 | 72.500 | 73.500 | 70.000 | 73.500 | 73.500 | 250,789 |
| 2022-06-30 | 70.400 | 73.100 | 68.500 | 72.450 | 72.450 | 386,421 |
| 2022-06-29 | 70.800 | 72.500 | 69.600 | 71.700 | 71.700 | 394,375 |
| 2022-06-28 | 68.000 | 70.800 | 68.000 | 70.450 | 70.450 | 259,093 |
| 2022-06-27 | 68.500 | 69.500 | 65.600 | 68.650 | 68.650 | 197,310 |
| 2022-06-24 | 65.550 | 67.950 | 65.550 | 67.050 | 67.050 | 191,277 |
| 2022-06-23 | 68.600 | 68.600 | 63.500 | 65.900 | 65.900 | 172,272 |
| 2022-06-22 | 66.200 | 68.600 | 65.600 | 68.050 | 68.050 | 511,165 |
| 2022-06-21 | 68.000 | 68.800 | 65.600 | 66.200 | 66.200 | 544,189 |
| 2022-06-16 | 70.700 | 70.700 | 67.600 | 67.950 | 67.950 | 461,329 |
| 2022-06-15 | 70.000 | 71.600 | 70.000 | 71.000 | 71.000 | 196,688 |
| 2022-06-14 | 70.100 | 72.300 | 68.800 | 69.500 | 69.500 | 619,485 |
| 2022-06-13 | 74.000 | 74.900 | 71.550 | 72.300 | 72.300 | 158,741 |
| 2022-06-10 | 74.600 | 74.850 | 72.400 | 74.850 | 74.850 | 601,936 |
| 2022-06-09 | 74.000 | 75.000 | 72.200 | 74.600 | 74.600 | 162,306 |
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.