Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 91.100 | 93.000 | 86.300 | 87.500 | 86.686 | 125,008 |
| 2021-12-09 | 94.450 | 94.450 | 90.500 | 90.650 | 89.807 | 69,339 |
| 2021-12-07 | 93.000 | 95.750 | 93.000 | 94.650 | 93.770 | 138,992 |
| 2021-12-06 | 91.600 | 93.450 | 90.800 | 92.900 | 92.036 | 54,706 |
| 2021-12-03 | 92.500 | 95.000 | 88.500 | 91.500 | 90.649 | 79,500 |
| 2021-12-02 | 89.900 | 95.000 | 89.000 | 92.450 | 91.590 | 659,627 |
| 2021-12-01 | 84.100 | 89.700 | 84.100 | 89.400 | 88.569 | 357,312 |
| 2021-11-30 | 80.600 | 83.500 | 78.600 | 83.350 | 82.575 | 72,486 |
| 2021-11-29 | 82.100 | 83.200 | 78.000 | 80.750 | 79.999 | 150,667 |
| 2021-11-26 | 85.000 | 85.000 | 79.100 | 80.850 | 80.098 | 149,681 |
| 2021-11-25 | 84.000 | 87.000 | 83.000 | 85.800 | 85.002 | 59,260 |
| 2021-11-24 | 84.500 | 86.900 | 80.500 | 84.700 | 83.912 | 88,760 |
| 2021-11-23 | 84.000 | 88.950 | 83.000 | 83.950 | 83.169 | 100,415 |
| 2021-11-19 | 89.000 | 89.750 | 83.800 | 85.950 | 85.151 | 399,829 |
| 2021-11-18 | 90.500 | 92.200 | 84.350 | 90.400 | 89.559 | 494,445 |
| 2021-11-17 | 91.900 | 95.000 | 86.500 | 89.700 | 88.866 | 201,407 |
| 2021-11-16 | 96.500 | 96.500 | 91.100 | 92.350 | 91.491 | 464,209 |
| 2021-11-15 | 98.500 | 101.30 | 92.350 | 95.950 | 95.058 | 114,623 |
| 2021-11-12 | 99.000 | 99.950 | 94.000 | 97.300 | 96.395 | 242,250 |
| 2021-11-11 | 101.50 | 102.00 | 97.800 | 98.050 | 97.138 | 357,413 |
| 2021-11-10 | 100.00 | 101.50 | 98.000 | 100.80 | 99.863 | 639,487 |
| 2021-11-09 | 98.400 | 99.950 | 98.000 | 98.600 | 97.683 | 251,262 |
| 2021-11-08 | 95.000 | 98.850 | 94.600 | 98.200 | 97.287 | 285,587 |
| 2021-11-05 | 99.000 | 99.950 | 94.400 | 94.750 | 93.869 | 411,098 |
| 2021-11-04 | 101.00 | 101.00 | 96.000 | 97.550 | 96.643 | 121,131 |
| 2021-11-03 | 98.500 | 101.90 | 97.000 | 100.75 | 99.813 | 224,485 |
| 2021-11-02 | 94.950 | 99.000 | 92.500 | 96.850 | 95.949 | 263,352 |
| 2021-11-01 | 91.050 | 94.800 | 91.050 | 94.800 | 93.918 | 202,049 |
| 2021-10-29 | 94.800 | 94.800 | 88.200 | 90.450 | 89.609 | 272,986 |
| 2021-10-28 | 95.150 | 97.700 | 93.700 | 94.800 | 93.918 | 225,055 |
| 2021-10-27 | 99.000 | 99.900 | 95.000 | 95.100 | 94.216 | 244,911 |
| 2021-10-26 | 101.40 | 102.40 | 98.150 | 99.350 | 98.426 | 201,739 |
| 2021-10-25 | 101.00 | 102.40 | 99.000 | 100.65 | 99.714 | 195,010 |
| 2021-10-22 | 99.900 | 100.45 | 97.000 | 99.850 | 98.921 | 440,525 |
| 2021-10-21 | 99.150 | 100.60 | 96.500 | 100.35 | 99.417 | 399,063 |
| 2021-10-20 | 95.000 | 101.60 | 94.000 | 100.65 | 99.714 | 967,432 |
| 2021-10-19 | 93.250 | 95.000 | 91.800 | 94.850 | 93.968 | 314,588 |
| 2021-10-18 | 93.500 | 93.950 | 92.000 | 93.250 | 92.383 | 478,324 |
| 2021-10-15 | 89.300 | 94.950 | 89.300 | 93.500 | 92.630 | 270,738 |
| 2021-10-14 | 89.000 | 95.000 | 87.600 | 91.600 | 90.748 | 313,995 |
← NewerPage 21 of 21 · 1,240 trading days
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.