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
2025-05-193,670.003,895.003,670.003,790.003,790.00799,747
2025-05-163,555.003,590.003,460.003,580.003,580.00590,831
2025-05-153,510.003,595.003,400.003,520.003,520.00336,768
2025-05-143,600.003,660.003,490.003,600.003,600.00588,528
2025-05-133,690.003,705.003,495.003,625.003,625.00487,698
2025-05-123,480.003,635.003,385.003,590.003,590.00598,456
2025-05-093,480.003,480.003,310.003,375.003,375.00275,805
2025-05-083,360.003,370.003,200.003,325.003,325.00327,297
2025-05-073,550.003,550.003,310.003,340.003,340.00352,822
2025-05-063,370.003,540.003,340.003,480.003,480.00486,931
2025-05-053,500.003,550.003,255.003,325.003,325.00617,836
2025-04-303,590.003,620.003,440.003,515.003,515.00209,723
2025-04-293,720.003,750.003,600.003,620.003,620.00600,450
2025-04-283,800.003,880.003,615.003,700.003,638.00306,473
2025-04-253,790.003,865.003,760.003,785.003,721.58804,259
2025-04-243,935.004,030.003,745.003,760.003,697.00696,853
2025-04-233,730.003,940.003,700.003,805.003,741.25942,830
2025-04-223,420.003,700.003,420.003,685.003,685.00540,574
2025-04-213,535.003,570.003,325.003,415.003,415.00621,054
2025-04-163,710.003,745.003,490.003,535.003,535.00573,142
2025-04-153,900.003,945.003,650.003,690.003,690.001,788,868
2025-04-143,995.004,000.003,590.003,870.003,870.002,079,596
2025-04-113,300.003,700.003,300.003,505.003,505.002,300,878
2025-04-103,350.003,350.003,015.003,210.003,210.001,361,400
2025-04-092,960.003,450.002,775.003,380.003,380.001,977,082
2025-04-083,065.003,155.002,910.002,945.002,945.002,405,050
2025-04-072,850.003,040.002,800.002,865.002,865.00797,529
2025-04-043,135.003,135.002,820.002,945.002,945.002,469,290
2025-04-033,340.003,360.003,265.003,295.003,295.00184,410
2025-04-013,450.003,530.003,400.003,435.003,435.00903,412
2025-03-313,470.003,490.003,380.003,435.003,435.00578,597
2025-03-283,640.003,640.003,480.003,555.003,555.00559,144
2025-03-273,935.003,955.003,635.003,650.003,650.001,090,806
2025-03-263,955.004,010.003,730.003,805.003,805.001,068,038
2025-03-253,735.003,965.003,715.003,915.003,915.00743,535
2025-03-213,590.003,760.003,500.003,735.003,735.00631,450
2025-03-203,560.003,600.003,495.003,520.003,520.00411,506
2025-03-193,420.003,590.003,420.003,570.003,570.00537,498
2025-03-183,400.003,420.003,310.003,360.003,360.00471,444
2025-03-173,520.003,540.003,425.003,450.003,450.00703,528
2025-03-143,295.003,530.003,295.003,515.003,515.00951,858
2025-03-133,305.003,355.003,220.003,235.003,235.00507,876
2025-03-123,115.003,400.003,110.003,380.003,380.001,080,068
2025-03-113,110.003,185.002,995.003,115.003,115.00955,665
2025-03-103,280.003,300.003,055.003,110.003,110.00508,068
2025-03-073,405.003,430.003,190.003,345.003,345.00511,517
2025-03-063,480.003,515.003,330.003,390.003,390.00560,712
2025-03-053,250.003,485.003,185.003,470.003,470.00473,972
2025-02-283,175.003,300.003,040.003,215.003,215.00787,784
2025-02-273,320.003,500.003,120.003,180.003,180.00676,784
2025-02-263,280.003,455.003,230.003,320.003,320.00435,028
2025-02-253,345.003,495.003,205.003,290.003,290.00508,200
2025-02-243,435.003,530.003,310.003,420.003,420.00319,745
2025-02-213,605.003,660.003,405.003,435.003,435.00567,178
2025-02-203,530.003,615.003,420.003,560.003,560.00683,182
2025-02-193,550.003,635.003,450.003,560.003,560.00572,238
2025-02-183,250.003,550.003,250.003,540.003,540.00968,827
2025-02-173,450.003,500.003,200.003,275.003,275.00828,392
2025-02-143,500.003,535.003,420.003,520.003,520.00561,928
2025-02-133,400.003,490.003,370.003,465.003,465.00450,702
← NewerPage 7 of 21 · 1,235 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.