Grupo Supervielle S.A. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	76.000	79.200	76.000	78.950	78.216	346,747
2022-03-09	78.300	80.000	77.100	77.800	77.077	127,432
2022-03-08	76.000	80.000	76.000	78.450	77.720	78,884
2022-03-07	78.000	80.700	77.000	77.500	76.779	151,194
2022-03-04	82.750	83.000	77.550	78.150	77.423	130,040
2022-03-03	83.300	83.600	78.000	82.750	81.980	346,988
2022-03-02	80.550	82.400	77.500	82.350	81.584	280,648
2022-02-25	80.900	82.400	78.350	80.550	79.801	263,961
2022-02-24	83.400	83.400	78.000	80.700	79.950	284,164
2022-02-23	84.800	84.800	81.150	84.350	83.566	234,040
2022-02-22	84.200	85.450	81.550	83.650	82.872	134,001
2022-02-21	82.000	84.000	81.600	83.850	83.070	110,836
2022-02-18	82.500	84.000	80.000	81.400	80.643	106,047
2022-02-17	84.000	85.500	81.100	81.350	80.593	182,625
2022-02-16	81.500	84.000	79.600	83.750	82.971	91,049
2022-02-15	80.600	82.150	79.500	80.950	80.197	22,012
2022-02-14	80.900	80.900	79.100	80.150	79.405	57,999
2022-02-11	82.450	83.450	79.200	80.900	80.148	118,338
2022-02-10	80.400	81.250	79.100	81.000	80.247	102,806
2022-02-09	82.900	83.000	77.200	79.900	79.157	159,433
2022-02-08	85.000	85.400	81.500	81.650	80.891	86,186
2022-02-07	82.000	85.500	80.100	84.000	83.219	168,309
2022-02-04	81.600	82.900	80.900	82.000	81.237	76,531
2022-02-03	83.650	83.650	81.000	82.000	81.237	262,218
2022-02-02	86.500	87.000	82.100	82.500	81.733	179,492
2022-02-01	85.400	86.300	82.600	85.000	84.210	170,561
2022-01-31	83.950	86.100	81.200	85.600	84.804	125,308
2022-01-28	84.000	87.000	81.250	83.800	83.021	600,164
2022-01-27	83.200	83.500	80.100	80.750	79.999	94,754
2022-01-26	79.700	83.450	79.700	82.650	81.881	188,718
2022-01-25	74.000	81.800	73.000	80.700	79.950	137,488
2022-01-24	77.850	77.850	72.200	75.500	74.798	221,323
2022-01-21	79.400	81.000	77.850	78.000	77.275	70,586
2022-01-20	77.600	80.000	76.100	79.050	78.315	83,290
2022-01-19	78.500	79.800	77.000	77.050	76.333	232,034
2022-01-18	80.700	81.600	78.100	78.300	77.572	137,601
2022-01-17	81.000	81.000	79.000	80.050	79.306	35,404
2022-01-14	81.900	82.200	80.250	80.600	79.850	31,657
2022-01-13	81.400	82.700	81.000	82.350	81.584	205,821
2022-01-12	82.500	83.800	81.000	81.400	80.643	64,895
2022-01-11	81.000	82.500	80.000	81.850	81.089	76,654
2022-01-10	82.750	82.800	80.100	81.650	80.891	58,582
2022-01-07	81.100	83.000	80.000	82.750	81.980	81,281
2022-01-06	80.000	81.700	78.550	81.450	80.693	100,849
2022-01-05	82.000	82.800	80.000	81.500	80.742	47,432
2022-01-04	83.600	83.950	79.000	81.350	80.593	98,791
2022-01-03	81.400	84.500	80.500	83.000	82.228	138,434
2021-12-30	81.950	82.700	79.600	81.500	80.742	214,769
2021-12-29	79.000	81.100	77.300	80.900	80.148	177,987
2021-12-28	82.200	82.900	77.800	78.250	77.522	190,314
2021-12-27	82.100	82.100	80.000	80.850	80.098	49,733
2021-12-23	81.000	81.500	79.400	80.350	79.603	93,294
2021-12-22	80.100	81.000	78.150	79.100	78.364	99,957
2021-12-21	77.850	81.000	77.850	80.050	79.306	220,518
2021-12-20	77.400	78.900	75.500	77.750	77.027	192,660
2021-12-17	80.000	80.450	77.350	77.850	77.126	420,189
2021-12-16	80.550	80.550	78.250	79.150	78.414	353,445
2021-12-15	80.700	80.700	78.000	78.100	77.374	136,115
2021-12-14	81.350	81.400	79.050	79.950	79.207	366,725
2021-12-13	87.500	87.500	79.900	80.150	79.405	690,084

← NewerPage 20 of 21 · 1,240 trading daysOlder →

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.