Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 74.000 | 75.000 | 72.200 | 74.600 | 74.600 | 162,306 |
| 2022-06-08 | 74.200 | 75.000 | 73.600 | 74.000 | 74.000 | 139,924 |
| 2022-06-07 | 73.600 | 75.100 | 73.600 | 74.450 | 74.450 | 266,658 |
| 2022-06-06 | 75.800 | 75.800 | 73.600 | 74.600 | 74.600 | 108,216 |
| 2022-06-03 | 76.800 | 76.950 | 75.000 | 75.800 | 75.800 | 19,741 |
| 2022-06-02 | 75.000 | 77.500 | 73.750 | 75.700 | 75.700 | 99,654 |
| 2022-06-01 | 77.000 | 77.000 | 74.500 | 75.500 | 75.500 | 33,067 |
| 2022-05-31 | 78.000 | 78.500 | 76.200 | 76.800 | 76.800 | 179,731 |
| 2022-05-30 | 79.500 | 80.950 | 77.500 | 78.400 | 78.400 | 26,686 |
| 2022-05-27 | 79.800 | 80.800 | 79.500 | 79.500 | 79.500 | 61,108 |
| 2022-05-26 | 80.900 | 80.900 | 78.700 | 79.800 | 79.800 | 145,600 |
| 2022-05-24 | 80.750 | 80.750 | 78.000 | 78.700 | 78.700 | 80,951 |
| 2022-05-23 | 75.100 | 81.350 | 75.000 | 80.750 | 80.750 | 268,265 |
| 2022-05-20 | 74.400 | 76.000 | 72.650 | 74.200 | 74.200 | 105,227 |
| 2022-05-19 | 77.000 | 77.000 | 72.300 | 73.150 | 73.150 | 243,995 |
| 2022-05-17 | 75.700 | 81.000 | 75.500 | 77.300 | 77.300 | 225,015 |
| 2022-05-16 | 74.000 | 76.450 | 72.600 | 75.550 | 75.550 | 230,644 |
| 2022-05-13 | 69.300 | 73.400 | 69.300 | 71.700 | 71.700 | 102,765 |
| 2022-05-12 | 68.300 | 69.300 | 66.900 | 69.000 | 68.358 | 100,931 |
| 2022-05-11 | 69.100 | 69.500 | 67.050 | 68.300 | 67.665 | 157,599 |
| 2022-05-10 | 68.100 | 70.000 | 65.600 | 68.200 | 67.566 | 77,895 |
| 2022-05-09 | 69.000 | 72.300 | 67.100 | 67.900 | 67.269 | 83,930 |
| 2022-05-06 | 70.100 | 72.000 | 70.000 | 71.400 | 70.736 | 190,488 |
| 2022-05-05 | 74.900 | 74.900 | 70.500 | 71.450 | 70.786 | 111,250 |
| 2022-05-04 | 75.950 | 75.950 | 73.350 | 73.650 | 72.965 | 373,252 |
| 2022-05-03 | 74.000 | 76.700 | 74.000 | 75.950 | 75.244 | 59,862 |
| 2022-05-02 | 71.500 | 74.400 | 71.500 | 74.250 | 73.560 | 169,928 |
| 2022-04-29 | 75.000 | 75.700 | 72.000 | 72.450 | 71.776 | 61,460 |
| 2022-04-28 | 74.100 | 75.700 | 73.050 | 75.000 | 74.303 | 97,323 |
| 2022-04-27 | 73.900 | 75.950 | 73.900 | 74.050 | 73.361 | 77,469 |
| 2022-04-26 | 76.050 | 76.050 | 73.600 | 74.250 | 73.560 | 142,027 |
| 2022-04-25 | 74.300 | 75.950 | 72.400 | 75.600 | 74.897 | 201,964 |
| 2022-04-22 | 73.350 | 78.000 | 73.350 | 74.300 | 73.609 | 548,336 |
| 2022-04-21 | 72.850 | 74.100 | 72.000 | 73.000 | 72.321 | 281,754 |
| 2022-04-20 | 72.500 | 73.500 | 71.550 | 72.450 | 71.776 | 472,257 |
| 2022-04-19 | 72.000 | 73.800 | 72.000 | 72.550 | 71.875 | 242,487 |
| 2022-04-18 | 72.150 | 74.000 | 71.200 | 72.550 | 71.875 | 143,988 |
| 2022-04-13 | 73.200 | 73.950 | 72.000 | 72.100 | 71.430 | 132,210 |
| 2022-04-12 | 75.900 | 75.900 | 72.600 | 72.950 | 72.272 | 121,814 |
| 2022-04-11 | 74.900 | 75.750 | 73.850 | 73.950 | 73.262 | 43,945 |
| 2022-04-08 | 76.000 | 76.000 | 74.200 | 74.900 | 74.203 | 109,945 |
| 2022-04-07 | 77.200 | 77.650 | 74.700 | 75.100 | 74.402 | 209,083 |
| 2022-04-06 | 75.000 | 76.850 | 75.000 | 75.850 | 75.145 | 48,941 |
| 2022-04-05 | 78.700 | 79.700 | 76.500 | 76.550 | 75.838 | 143,175 |
| 2022-04-04 | 79.000 | 79.700 | 77.450 | 78.700 | 77.968 | 73,104 |
| 2022-04-01 | 77.450 | 80.000 | 77.450 | 79.700 | 78.959 | 87,124 |
| 2022-03-31 | 80.000 | 80.000 | 77.700 | 78.350 | 77.621 | 79,063 |
| 2022-03-30 | 76.700 | 79.100 | 75.200 | 78.800 | 78.067 | 191,937 |
| 2022-03-29 | 78.000 | 78.950 | 76.700 | 76.750 | 76.036 | 73,014 |
| 2022-03-28 | 78.500 | 78.500 | 77.200 | 77.650 | 76.928 | 51,746 |
| 2022-03-25 | 78.950 | 79.900 | 77.200 | 78.600 | 77.869 | 153,506 |
| 2022-03-23 | 77.000 | 78.950 | 75.950 | 76.650 | 75.937 | 174,537 |
| 2022-03-22 | 75.950 | 76.900 | 75.250 | 76.750 | 76.036 | 62,565 |
| 2022-03-21 | 78.000 | 78.000 | 74.250 | 75.150 | 74.451 | 273,503 |
| 2022-03-18 | 77.400 | 78.000 | 75.400 | 75.950 | 75.244 | 161,408 |
| 2022-03-17 | 75.000 | 77.000 | 75.000 | 76.250 | 75.541 | 82,961 |
| 2022-03-16 | 74.000 | 75.450 | 71.000 | 75.150 | 74.451 | 190,697 |
| 2022-03-15 | 73.000 | 74.450 | 72.200 | 73.100 | 72.420 | 59,974 |
| 2022-03-14 | 76.850 | 77.050 | 72.300 | 73.150 | 72.470 | 176,534 |
| 2022-03-11 | 79.100 | 81.150 | 75.900 | 76.750 | 76.036 | 150,217 |
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.