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
2026-04-302,565.002,585.002,431.002,476.002,476.00858,099
2026-04-292,682.502,690.002,540.002,547.502,547.50868,315
2026-04-282,680.002,710.002,617.502,682.502,682.50163,282
2026-04-272,740.002,740.002,657.502,685.002,685.00253,545
2026-04-242,600.002,760.002,582.502,682.502,682.50532,059
2026-04-232,770.002,820.002,630.002,640.002,640.00401,295
2026-04-222,922.502,925.002,790.002,810.002,810.00329,937
2026-04-212,902.502,920.002,850.002,887.502,887.50342,312
2026-04-202,867.502,930.002,775.002,902.502,902.50495,121
2026-04-172,890.002,900.002,805.002,860.002,860.00493,323
2026-04-162,822.502,890.002,785.002,870.002,870.00499,987
2026-04-152,840.002,887.502,772.502,812.502,812.50451,399
2026-04-142,805.002,920.002,785.002,802.502,802.50482,673
2026-04-132,885.002,935.002,700.002,770.002,770.00867,013
2026-04-102,840.003,000.002,840.002,867.502,867.50648,735
2026-04-092,882.502,977.502,800.002,865.002,865.001,214,815
2026-04-082,802.502,950.002,802.502,910.002,910.001,273,759
2026-04-072,757.502,777.502,685.002,735.002,735.00668,042
2026-04-062,830.002,895.002,772.502,805.002,805.00601,505
2026-04-012,800.002,925.002,722.502,847.502,847.502,012,502
2026-03-312,510.002,810.002,510.002,795.002,795.001,456,443
2026-03-302,440.002,580.002,437.002,502.502,502.50914,175
2026-03-272,520.002,615.002,400.002,430.002,430.001,092,416
2026-03-262,652.502,680.002,489.002,547.502,547.50430,294
2026-03-252,612.502,735.002,560.002,665.002,665.001,526,519
2026-03-232,430.002,655.002,380.002,595.002,595.00585,836
2026-03-202,510.002,515.002,360.002,385.002,385.00529,435
2026-03-192,350.002,512.502,331.002,507.502,507.50514,332
2026-03-182,380.002,425.002,320.002,396.002,396.00196,832
2026-03-172,395.002,440.002,359.002,378.002,378.00395,149
2026-03-162,453.002,471.002,350.002,371.002,371.00819,712
2026-03-132,570.002,635.002,382.002,421.002,421.001,113,612
2026-03-122,745.002,745.002,570.002,587.502,587.50568,421
2026-03-112,660.002,777.502,632.502,712.502,712.501,057,438
2026-03-102,547.502,720.002,502.502,657.502,657.501,224,078
2026-03-092,400.002,560.002,390.002,552.502,552.50555,557
2026-03-062,480.002,497.002,420.002,469.002,469.00932,235
2026-03-052,600.002,640.002,430.002,460.002,460.001,619,466
2026-03-042,635.002,675.002,492.002,592.502,592.501,264,189
2026-03-032,510.002,635.002,359.002,605.002,605.002,396,776
2026-03-022,725.002,780.002,525.002,530.002,530.002,500,621
2026-02-272,955.003,017.502,700.002,725.002,725.001,602,021
2026-02-263,022.503,140.002,880.002,952.502,952.50900,897
2026-02-253,090.003,105.002,980.003,060.003,060.00707,163
2026-02-242,980.003,115.002,980.003,100.003,100.00773,790
2026-02-233,102.503,180.003,000.003,007.503,007.50691,962
2026-02-203,150.003,235.003,120.003,200.003,200.00684,734
2026-02-192,970.003,195.002,910.003,167.503,167.50667,393
2026-02-183,090.003,140.002,950.002,970.002,970.00635,289
2026-02-133,185.003,240.003,065.003,102.503,102.50579,572
2026-02-123,457.503,530.003,170.003,185.003,185.001,379,366
2026-02-113,570.003,570.003,410.003,460.003,460.00562,445
2026-02-103,445.003,587.503,310.003,570.003,570.00849,200
2026-02-093,330.003,450.003,187.503,435.003,435.00804,523
2026-02-063,145.003,292.503,145.003,272.503,272.50649,620
2026-02-053,217.503,337.503,100.003,147.503,147.501,087,033
2026-02-043,390.003,475.003,200.003,317.503,317.50993,975
2026-02-033,540.003,545.003,300.003,377.503,377.50692,629
2026-02-023,725.003,725.003,472.503,490.003,490.00847,746
2026-01-303,730.003,810.003,650.003,680.003,680.00904,144
← NewerPage 3 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.