Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3,730.00 | 3,810.00 | 3,650.00 | 3,680.00 | 3,680.00 | 904,144 |
| 2026-01-29 | 3,725.00 | 3,752.50 | 3,550.00 | 3,717.50 | 3,717.50 | 1,028,586 |
| 2026-01-28 | 3,710.00 | 3,790.00 | 3,605.00 | 3,725.00 | 3,725.00 | 2,117,769 |
| 2026-01-27 | 3,525.00 | 3,712.50 | 3,525.00 | 3,710.00 | 3,710.00 | 1,910,795 |
| 2026-01-26 | 3,470.00 | 3,675.00 | 3,400.00 | 3,522.50 | 3,522.50 | 1,103,461 |
| 2026-01-23 | 3,415.00 | 3,527.50 | 3,380.00 | 3,487.50 | 3,487.50 | 1,258,792 |
| 2026-01-22 | 3,400.00 | 3,500.00 | 3,370.00 | 3,407.50 | 3,407.50 | 1,092,813 |
| 2026-01-21 | 3,225.00 | 3,407.50 | 3,172.50 | 3,400.00 | 3,400.00 | 1,489,320 |
| 2026-01-20 | 3,200.00 | 3,295.00 | 3,077.50 | 3,225.00 | 3,225.00 | 601,708 |
| 2026-01-19 | 3,240.00 | 3,275.00 | 3,192.50 | 3,217.50 | 3,217.50 | 167,086 |
| 2026-01-16 | 3,257.50 | 3,300.00 | 3,200.00 | 3,240.00 | 3,240.00 | 462,833 |
| 2026-01-15 | 3,352.50 | 3,360.00 | 3,157.50 | 3,250.00 | 3,250.00 | 817,701 |
| 2026-01-14 | 3,477.50 | 3,530.00 | 3,260.00 | 3,307.50 | 3,307.50 | 939,373 |
| 2026-01-13 | 3,595.00 | 3,615.00 | 3,405.00 | 3,450.00 | 3,450.00 | 1,095,956 |
| 2026-01-12 | 3,640.00 | 3,680.00 | 3,570.00 | 3,595.00 | 3,595.00 | 412,584 |
| 2026-01-09 | 3,640.00 | 3,715.00 | 3,575.00 | 3,652.50 | 3,652.50 | 856,079 |
| 2026-01-08 | 3,572.50 | 3,640.00 | 3,427.50 | 3,632.50 | 3,632.50 | 603,136 |
| 2026-01-07 | 3,690.00 | 3,710.00 | 3,425.00 | 3,560.00 | 3,560.00 | 1,195,675 |
| 2026-01-06 | 3,650.00 | 3,817.50 | 3,650.00 | 3,705.00 | 3,705.00 | 550,596 |
| 2026-01-05 | 3,590.00 | 3,707.50 | 3,470.00 | 3,677.50 | 3,677.50 | 446,001 |
| 2026-01-02 | 3,660.00 | 3,675.00 | 3,470.00 | 3,595.00 | 3,595.00 | 618,771 |
| 2026-01-01 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0 |
| 2025-12-31 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0 |
| 2025-12-30 | 3,670.00 | 3,720.00 | 3,562.50 | 3,570.00 | 3,570.00 | 637,892 |
| 2025-12-29 | 3,710.00 | 3,795.00 | 3,650.00 | 3,670.00 | 3,670.00 | 827,033 |
| 2025-12-26 | 3,730.00 | 3,780.00 | 3,662.50 | 3,685.00 | 3,685.00 | 342,477 |
| 2025-12-25 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0 |
| 2025-12-24 | 3,677.50 | 3,795.00 | 3,677.50 | 3,700.00 | 3,700.00 | 106,237 |
| 2025-12-23 | 3,682.50 | 3,840.00 | 3,672.50 | 3,720.00 | 3,720.00 | 622,623 |
| 2025-12-22 | 3,672.50 | 3,747.50 | 3,660.00 | 3,712.50 | 3,712.50 | 708,650 |
| 2025-12-19 | 3,770.00 | 3,825.00 | 3,585.00 | 3,670.00 | 3,670.00 | 1,161,387 |
| 2025-12-18 | 3,495.00 | 3,760.00 | 3,420.00 | 3,747.50 | 3,747.50 | 1,615,550 |
| 2025-12-17 | 3,485.00 | 3,500.00 | 3,380.00 | 3,462.50 | 3,462.50 | 722,151 |
| 2025-12-16 | 3,465.00 | 3,527.50 | 3,325.00 | 3,480.00 | 3,480.00 | 1,018,435 |
| 2025-12-15 | 3,335.00 | 3,490.00 | 3,265.00 | 3,447.50 | 3,447.50 | 553,144 |
| 2025-12-12 | 3,282.50 | 3,440.00 | 3,237.50 | 3,335.00 | 3,335.00 | 440,034 |
| 2025-12-11 | 3,240.00 | 3,370.00 | 3,195.00 | 3,277.50 | 3,277.50 | 894,095 |
| 2025-12-10 | 3,240.00 | 3,320.00 | 3,135.00 | 3,245.00 | 3,245.00 | 1,240,284 |
| 2025-12-09 | 3,260.00 | 3,440.00 | 3,210.00 | 3,250.00 | 3,250.00 | 1,674,240 |
| 2025-12-08 | 3,397.50 | 3,397.50 | 3,397.50 | 3,397.50 | 3,397.50 | 0 |
| 2025-12-05 | 3,590.00 | 3,700.00 | 3,390.00 | 3,397.50 | 3,397.50 | 1,462,615 |
| 2025-12-04 | 3,610.00 | 3,700.00 | 3,532.50 | 3,545.00 | 3,545.00 | 1,565,661 |
| 2025-12-03 | 3,400.00 | 3,607.50 | 3,345.00 | 3,600.00 | 3,600.00 | 737,469 |
| 2025-12-02 | 3,440.00 | 3,492.50 | 3,337.50 | 3,385.00 | 3,385.00 | 1,719,399 |
| 2025-12-01 | 3,427.50 | 3,480.00 | 3,327.50 | 3,462.50 | 3,462.50 | 442,592 |
| 2025-11-28 | 3,415.00 | 3,495.00 | 3,335.00 | 3,402.50 | 3,402.50 | 1,624,090 |
| 2025-11-27 | 3,392.50 | 3,430.00 | 3,365.00 | 3,415.00 | 3,415.00 | 265,962 |
| 2025-11-26 | 3,005.00 | 3,407.50 | 2,950.00 | 3,380.00 | 3,380.00 | 3,960,310 |
| 2025-11-25 | 2,910.00 | 3,250.00 | 2,872.50 | 3,135.00 | 3,135.00 | 2,019,844 |
| 2025-11-24 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 2,892.50 | 0 |
| 2025-11-21 | 3,080.00 | 3,080.00 | 2,852.50 | 2,892.50 | 2,892.50 | 755,711 |
| 2025-11-20 | 3,142.50 | 3,262.50 | 3,070.00 | 3,085.00 | 3,085.00 | 980,364 |
| 2025-11-19 | 3,275.00 | 3,370.00 | 3,105.00 | 3,135.00 | 3,135.00 | 1,150,655 |
| 2025-11-18 | 3,280.00 | 3,362.50 | 3,100.00 | 3,272.50 | 3,272.50 | 1,353,298 |
| 2025-11-17 | 3,440.00 | 3,440.00 | 3,260.00 | 3,275.00 | 3,275.00 | 1,129,529 |
| 2025-11-14 | 3,270.00 | 3,512.50 | 3,010.00 | 3,467.50 | 3,467.50 | 1,685,561 |
| 2025-11-13 | 3,490.00 | 3,530.00 | 3,160.00 | 3,260.00 | 3,260.00 | 2,066,485 |
| 2025-11-12 | 3,400.00 | 3,520.00 | 3,400.00 | 3,485.00 | 3,485.00 | 1,766,747 |
| 2025-11-11 | 3,450.00 | 3,515.00 | 3,360.00 | 3,390.00 | 3,390.00 | 793,087 |
| 2025-11-10 | 3,470.00 | 3,725.00 | 3,400.00 | 3,450.00 | 3,450.00 | 1,739,501 |
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.