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 |
| 2025-10-17 | 1,875.00 | 2,000.00 | 1,845.00 | 1,953.00 | 1,953.00 | 1,695,872 |
| 2025-10-16 | 1,806.00 | 1,890.00 | 1,795.00 | 1,843.00 | 1,843.00 | 573,517 |
| 2025-10-15 | 1,790.00 | 1,900.00 | 1,746.00 | 1,830.00 | 1,830.00 | 1,534,623 |
| 2025-10-14 | 1,895.00 | 1,950.00 | 1,663.00 | 1,751.00 | 1,751.00 | 5,464,748 |
| 2025-10-13 | 1,855.00 | 1,920.00 | 1,845.00 | 1,898.00 | 1,898.00 | 2,268,952 |
| 2025-10-10 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0 |
| 2025-10-09 | 1,545.00 | 1,735.00 | 1,545.00 | 1,730.00 | 1,730.00 | 2,755,829 |
| 2025-10-08 | 1,520.00 | 1,553.00 | 1,485.00 | 1,544.00 | 1,544.00 | 974,509 |
| 2025-10-07 | 1,595.00 | 1,595.00 | 1,507.00 | 1,515.00 | 1,515.00 | 1,239,791 |
| 2025-10-06 | 1,531.00 | 1,563.00 | 1,477.00 | 1,550.00 | 1,550.00 | 1,828,298 |
| 2025-10-03 | 1,544.00 | 1,599.00 | 1,490.00 | 1,531.00 | 1,531.00 | 2,337,789 |
| 2025-10-02 | 1,464.00 | 1,558.00 | 1,431.00 | 1,554.00 | 1,554.00 | 2,483,540 |
| 2025-10-01 | 1,520.00 | 1,572.00 | 1,461.00 | 1,465.00 | 1,465.00 | 3,617,583 |
| 2025-09-30 | 1,600.00 | 1,620.00 | 1,502.00 | 1,517.00 | 1,517.00 | 2,038,492 |
| 2025-09-29 | 1,600.00 | 1,629.00 | 1,554.00 | 1,591.00 | 1,591.00 | 1,380,399 |
| 2025-09-26 | 1,633.00 | 1,704.00 | 1,570.00 | 1,581.00 | 1,581.00 | 2,105,612 |
| 2025-09-25 | 1,750.00 | 1,750.00 | 1,631.00 | 1,641.00 | 1,641.00 | 1,612,670 |
| 2025-09-24 | 1,805.00 | 1,930.00 | 1,759.00 | 1,778.00 | 1,778.00 | 2,388,968 |
| 2025-09-23 | 1,850.00 | 1,850.00 | 1,713.00 | 1,742.00 | 1,742.00 | 2,614,572 |
| 2025-09-22 | 1,690.00 | 1,825.00 | 1,661.00 | 1,797.00 | 1,797.00 | 2,793,523 |
| 2025-09-19 | 1,550.00 | 1,622.00 | 1,496.00 | 1,551.00 | 1,551.00 | 1,381,817 |
| 2025-09-18 | 1,670.00 | 1,680.00 | 1,520.00 | 1,574.00 | 1,574.00 | 2,253,553 |
| 2025-09-17 | 1,630.00 | 1,702.00 | 1,630.00 | 1,672.00 | 1,672.00 | 1,274,066 |
| 2025-09-16 | 1,650.00 | 1,695.00 | 1,596.00 | 1,622.00 | 1,622.00 | 1,064,115 |
| 2025-09-15 | 1,628.00 | 1,670.00 | 1,574.00 | 1,599.00 | 1,599.00 | 2,515,569 |
| 2025-09-12 | 1,750.00 | 1,750.00 | 1,571.00 | 1,614.00 | 1,614.00 | 4,689,125 |
| 2025-09-11 | 1,820.00 | 1,832.00 | 1,694.00 | 1,704.00 | 1,704.00 | 3,546,582 |
| 2025-09-10 | 1,700.00 | 1,824.00 | 1,700.00 | 1,792.00 | 1,792.00 | 1,934,484 |
| 2025-09-09 | 1,780.00 | 1,850.00 | 1,660.00 | 1,669.00 | 1,669.00 | 1,776,945 |
| 2025-09-08 | 2,000.00 | 2,000.00 | 1,740.00 | 1,758.00 | 1,758.00 | 3,478,031 |
| 2025-09-05 | 2,200.00 | 2,250.00 | 2,085.00 | 2,215.00 | 2,215.00 | 2,231,088 |
| 2025-09-04 | 2,055.00 | 2,205.00 | 2,045.00 | 2,160.00 | 2,160.00 | 1,525,518 |
| 2025-09-03 | 2,150.00 | 2,180.00 | 2,030.00 | 2,055.00 | 2,055.00 | 2,145,752 |
| 2025-09-02 | 2,095.00 | 2,140.00 | 1,995.00 | 2,125.00 | 2,125.00 | 1,865,211 |
| 2025-09-01 | 2,115.00 | 2,115.00 | 2,000.00 | 2,085.00 | 2,085.00 | 799,817 |
| 2025-08-29 | 2,140.00 | 2,140.00 | 2,085.00 | 2,105.00 | 2,105.00 | 605,610 |
| 2025-08-28 | 2,155.00 | 2,230.00 | 2,125.00 | 2,135.00 | 2,135.00 | 1,233,450 |
| 2025-08-27 | 2,210.00 | 2,235.00 | 2,130.00 | 2,150.00 | 2,150.00 | 1,417,757 |
| 2025-08-26 | 2,215.00 | 2,295.00 | 2,185.00 | 2,250.00 | 2,250.00 | 999,305 |
| 2025-08-25 | 2,390.00 | 2,395.00 | 2,200.00 | 2,210.00 | 2,210.00 | 1,990,522 |
| 2025-08-22 | 2,410.00 | 2,540.00 | 2,410.00 | 2,415.00 | 2,415.00 | 628,332 |
| 2025-08-21 | 2,475.00 | 2,500.00 | 2,400.00 | 2,440.00 | 2,440.00 | 529,094 |
| 2025-08-20 | 2,475.00 | 2,525.00 | 2,435.00 | 2,440.00 | 2,440.00 | 1,018,275 |
| 2025-08-19 | 2,620.00 | 2,655.00 | 2,445.00 | 2,475.00 | 2,475.00 | 2,435,362 |
| 2025-08-18 | 2,640.00 | 2,665.00 | 2,505.00 | 2,635.00 | 2,635.00 | 894,336 |
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.