Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%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
2025-08-142,890.002,890.002,490.002,600.002,600.004,329,954
2025-08-132,905.002,980.002,845.002,875.002,875.00666,682
2025-08-122,905.002,990.002,870.002,910.002,910.001,116,566
2025-08-112,925.002,970.002,855.002,925.002,925.00805,885
2025-08-083,015.003,040.002,860.002,925.002,925.001,027,270
2025-08-073,115.003,165.003,000.003,015.003,015.001,324,168
2025-08-062,980.003,140.002,980.003,115.003,115.001,327,031
2025-08-052,835.003,005.002,800.002,980.002,980.001,413,041
2025-08-042,725.002,860.002,645.002,820.002,820.00957,235
2025-08-012,810.002,810.002,710.002,725.002,725.00783,981
2025-07-312,835.002,880.002,795.002,825.002,825.00984,721
2025-07-302,860.002,880.002,755.002,830.002,830.001,557,264
2025-07-292,620.002,900.002,605.002,860.002,860.002,497,800
2025-07-282,680.002,710.002,600.002,605.002,605.002,038,766
2025-07-252,640.002,715.002,620.002,660.002,660.001,265,122
2025-07-242,515.002,625.002,475.002,605.002,605.00772,286
2025-07-232,455.002,540.002,455.002,525.002,525.00582,527
2025-07-222,470.002,535.002,430.002,450.002,450.00384,238
2025-07-212,520.002,565.002,450.002,465.002,465.00699,917
2025-07-182,610.002,655.002,510.002,515.002,515.00824,137
2025-07-172,505.002,575.002,480.002,555.002,555.00750,447
2025-07-162,560.002,580.002,435.002,470.002,470.001,054,588
2025-07-152,590.002,645.002,530.002,580.002,580.00578,252
2025-07-142,520.002,605.002,480.002,580.002,580.00379,746
2025-07-112,610.002,610.002,510.002,530.002,530.00967,739
2025-07-102,650.002,700.002,600.002,645.002,645.00795,041
2025-07-082,600.002,765.002,565.002,755.002,755.001,027,627
2025-07-072,630.002,635.002,560.002,590.002,590.00551,002
2025-07-042,680.002,680.002,600.002,640.002,640.00162,213
2025-07-032,660.002,690.002,620.002,635.002,635.00289,696
2025-07-022,620.002,700.002,615.002,635.002,635.00470,229
2025-07-012,560.002,645.002,535.002,620.002,620.00872,715
2025-06-302,605.002,700.002,495.002,560.002,560.00881,712
2025-06-272,660.002,670.002,600.002,640.002,640.00334,556
2025-06-262,670.002,745.002,645.002,665.002,665.00689,183
2025-06-252,650.002,695.002,625.002,655.002,655.00395,908
2025-06-242,530.002,750.002,505.002,725.002,725.002,002,324
2025-06-232,515.002,515.002,415.002,480.002,480.001,274,392
2025-06-192,550.002,585.002,530.002,560.002,560.00200,612
2025-06-182,605.002,650.002,550.002,555.002,555.001,444,095
2025-06-172,670.002,725.002,585.002,605.002,605.001,512,287
2025-06-132,820.002,835.002,670.002,705.002,705.001,458,978
2025-06-122,845.002,910.002,805.002,860.002,860.002,103,797
2025-06-112,945.002,975.002,835.002,845.002,845.002,521,533
2025-06-102,870.003,055.002,870.002,990.002,990.001,536,737
2025-06-092,900.002,905.002,830.002,850.002,850.00977,910
2025-06-062,800.002,970.002,790.002,920.002,920.001,157,930
2025-06-052,830.002,885.002,785.002,840.002,840.00914,255
2025-06-043,020.003,020.002,810.002,830.002,830.002,324,036
2025-06-033,070.003,125.002,995.003,040.003,040.00681,235
2025-06-023,200.003,200.003,025.003,045.003,045.00575,455
2025-05-303,165.003,190.003,100.003,135.003,135.001,189,906
2025-05-293,300.003,300.003,160.003,170.003,170.002,062,473
2025-05-283,310.003,435.003,150.003,345.003,345.003,166,345
2025-05-273,700.003,700.003,445.003,475.003,475.002,536,463
2025-05-263,660.003,800.003,660.003,685.003,685.00308,507
2025-05-233,700.003,700.003,575.003,660.003,660.00834,998
2025-05-223,670.003,820.003,660.003,715.003,715.00382,313
2025-05-213,870.003,885.003,630.003,670.003,670.001,267,829
2025-05-203,800.003,905.003,750.003,845.003,845.00764,208
← NewerPage 6 of 21 · 1,238 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.