Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,620.00 | 3,650.00 | 3,347.50 | 3,470.00 | 3,470.00 | 3,570,023 |
| 2025-11-06 | 3,800.00 | 3,920.00 | 3,580.00 | 3,622.50 | 3,622.50 | 1,043,593 |
| 2025-11-05 | 3,850.00 | 3,982.50 | 3,727.50 | 3,807.50 | 3,807.50 | 2,080,329 |
| 2025-11-04 | 3,900.00 | 3,935.00 | 3,620.00 | 3,830.00 | 3,830.00 | 3,274,200 |
| 2025-11-03 | 3,820.00 | 4,265.00 | 3,695.00 | 3,930.00 | 3,930.00 | 4,713,579 |
| 2025-10-31 | 3,265.00 | 3,852.50 | 3,265.00 | 3,770.00 | 3,770.00 | 3,471,828 |
| 2025-10-30 | 3,465.00 | 3,497.50 | 3,200.00 | 3,347.50 | 3,347.50 | 2,506,978 |
| 2025-10-29 | 3,180.00 | 3,500.00 | 3,102.50 | 3,440.00 | 3,440.00 | 4,314,484 |
| 2025-10-28 | 2,900.00 | 3,300.00 | 2,815.00 | 3,170.00 | 3,170.00 | 4,053,367 |
| 2025-10-27 | 2,450.00 | 2,975.00 | 2,450.00 | 2,912.50 | 2,912.50 | 8,746,839 |
| 2025-10-24 | 2,130.00 | 2,200.00 | 2,046.00 | 2,127.00 | 2,127.00 | 2,809,837 |
| 2025-10-23 | 1,950.00 | 2,163.00 | 1,905.00 | 2,129.00 | 2,129.00 | 2,377,180 |
| 2025-10-22 | 1,935.00 | 2,003.00 | 1,890.00 | 1,942.00 | 1,942.00 | 2,764,539 |
| 2025-10-21 | 1,925.00 | 2,085.00 | 1,898.00 | 2,001.00 | 2,001.00 | 2,221,456 |
| 2025-10-20 | 1,968.00 | 2,100.00 | 1,889.00 | 1,929.00 | 1,929.00 | 2,482,770 |
← NewerPage 5 of 5 · 255 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.