Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SUPV.BA stock page

Grupo Supervielle S.A. B historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,197.503,197.503,060.003,077.503,077.50648,543
2026-07-223,105.003,225.003,087.503,185.003,185.00710,941
2026-07-213,037.503,110.003,035.003,042.503,042.50422,424
2026-07-203,065.003,090.002,982.503,025.003,025.00496,405
2026-07-173,040.003,065.002,930.003,040.003,040.00471,375
2026-07-163,190.003,210.003,025.003,032.503,032.50299,806
2026-07-153,020.003,215.003,010.003,202.503,202.50449,799
2026-07-143,005.003,125.003,005.003,017.503,017.50368,768
2026-07-133,092.503,135.002,987.503,002.503,002.50218,375
2026-07-103,007.503,145.002,925.003,085.003,085.00105,828
2026-07-093,007.503,007.503,007.503,007.503,007.500
2026-07-083,110.003,112.502,970.003,007.503,007.50235,578
2026-07-073,195.003,240.003,070.003,085.003,085.00227,300
2026-07-063,075.003,200.003,020.003,170.003,170.00396,587
2026-07-033,070.003,070.003,000.003,050.003,050.0055,099
2026-07-022,930.003,062.502,930.003,027.503,027.50213,098
2026-07-013,092.503,110.002,860.002,930.002,930.00385,302
2026-06-303,020.003,110.002,985.003,010.003,010.00210,220
2026-06-292,975.003,112.502,955.003,045.003,045.00494,758
2026-06-262,917.503,025.002,855.002,957.502,957.50336,176
2026-06-252,967.502,987.502,855.002,917.502,917.50530,039
2026-06-243,100.003,190.002,907.502,932.502,932.50689,793
2026-06-233,180.003,180.003,065.003,142.503,142.50607,976
2026-06-223,392.503,430.003,140.003,177.503,177.50978,090
2026-06-193,450.003,450.003,210.003,332.503,332.50352,176
2026-06-183,395.003,532.503,395.003,457.503,457.501,225,874
2026-06-173,285.003,535.003,285.003,355.003,355.002,042,831
2026-06-163,360.003,420.003,247.503,267.503,267.501,088,529
2026-06-153,267.503,267.503,267.503,267.503,267.500
2026-06-123,230.003,325.003,200.003,267.503,267.501,108,339
2026-06-112,990.003,270.002,990.003,242.503,242.502,553,352
2026-06-102,945.003,027.502,900.002,922.502,922.50400,623
2026-06-092,895.003,020.002,837.502,965.002,965.00688,079
2026-06-082,870.002,900.002,787.502,850.002,850.00258,414
2026-06-052,902.502,910.002,790.002,845.002,845.00299,906
2026-06-042,895.002,975.002,855.002,902.502,902.50331,742
2026-06-033,015.003,015.002,865.002,902.502,902.501,022,537
2026-06-022,970.003,030.002,857.503,012.503,012.50982,281
2026-06-012,880.002,970.002,840.002,957.502,957.50915,733
2026-05-292,765.002,885.002,712.502,880.002,880.001,178,283
2026-05-282,800.002,902.502,680.002,762.502,762.501,303,291
2026-05-272,500.002,825.002,500.002,740.002,740.002,518,111
2026-05-262,389.002,525.002,386.002,499.002,499.00540,458
2026-05-252,356.002,356.002,356.002,356.002,356.000
2026-05-222,449.002,449.002,344.002,356.002,356.00336,703
2026-05-212,270.002,450.002,268.002,443.002,443.00795,963
2026-05-202,230.002,330.002,208.002,305.002,305.00640,216
2026-05-192,330.002,330.002,204.002,211.002,211.00753,427
2026-05-182,240.002,343.002,201.002,330.002,330.00770,017
2026-05-152,320.002,326.002,205.002,244.002,244.00761,251
2026-05-142,280.002,360.002,255.002,319.002,319.00281,959
2026-05-132,348.002,348.002,246.002,276.002,276.00623,359
2026-05-122,441.002,443.002,301.002,322.002,322.00964,924
2026-05-112,396.002,460.002,362.002,443.002,443.00600,033
2026-05-082,520.002,580.002,372.002,399.002,399.00619,827
2026-05-072,595.002,622.502,500.002,547.502,547.50255,071
2026-05-062,480.002,640.002,465.002,592.502,592.50910,084
2026-05-052,389.002,468.002,373.002,419.002,419.00297,138
2026-05-042,465.002,467.002,372.002,384.002,384.00852,397
2026-05-012,476.002,476.002,476.002,476.002,476.000
← NewerPage 2 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-05-130.6417 ARS
2021-05-120.8433 ARS
2020-05-270.9327 ARS
2019-05-130.6634 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.