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
2025-02-123,350.003,480.003,170.003,370.003,370.00993,408
2025-02-113,640.003,640.003,300.003,365.003,365.001,294,714
2025-02-103,700.003,875.003,595.003,605.003,605.00683,741
2025-02-073,880.003,960.003,630.003,670.003,670.00717,093
2025-02-063,800.003,945.003,740.003,875.003,875.00393,939
2025-02-053,845.003,915.003,750.003,765.003,765.00398,904
2025-02-043,790.003,910.003,750.003,850.003,850.00410,782
2025-02-033,840.003,840.003,700.003,760.003,760.00792,517
2025-01-314,105.004,110.003,890.003,960.003,960.00631,949
2025-01-304,040.004,120.003,950.004,025.004,025.00808,975
2025-01-293,750.004,010.003,740.003,985.003,985.001,152,009
2025-01-283,735.003,900.003,655.003,770.003,770.00951,040
2025-01-273,920.003,930.003,655.003,705.003,705.001,511,147
2025-01-244,095.004,115.003,700.003,945.003,945.00931,441
2025-01-234,290.004,290.004,075.004,095.004,095.00490,565
2025-01-224,200.004,255.004,120.004,250.004,250.00743,857
2025-01-214,110.004,200.003,995.004,170.004,170.00897,823
2025-01-204,010.004,145.004,010.004,110.004,110.00333,877
2025-01-174,280.004,330.003,980.004,000.004,000.001,459,240
2025-01-164,490.004,490.004,220.004,280.004,280.001,369,656
2025-01-154,650.004,740.004,390.004,440.004,440.001,214,663
2025-01-144,350.004,630.004,335.004,565.004,565.001,395,229
2025-01-134,640.004,850.004,190.004,340.004,340.001,724,008
2025-01-104,560.004,740.004,400.004,640.004,640.001,459,004
2025-01-094,460.004,900.004,450.004,600.004,600.001,249,193
2025-01-084,360.004,560.004,265.004,430.004,430.001,347,517
2025-01-074,300.004,575.004,200.004,335.004,335.001,840,353
2025-01-064,110.004,320.004,110.004,285.004,285.001,186,178
2025-01-033,990.004,050.003,800.004,000.004,000.001,193,424
2025-01-023,635.003,950.003,580.003,915.003,915.00961,747
2024-12-303,675.003,705.003,535.003,575.003,575.00819,920
2024-12-273,775.003,795.003,610.003,680.003,680.00935,550
2024-12-263,700.003,780.003,645.003,765.003,765.00615,608
2024-12-243,660.003,735.003,610.003,700.003,700.00355,639
2024-12-233,700.003,745.003,480.003,635.003,635.00816,436
2024-12-203,330.003,680.003,150.003,630.003,630.001,388,485
2024-12-193,480.003,650.003,375.003,410.003,410.001,185,470
2024-12-183,700.003,745.003,470.003,485.003,485.00845,996
2024-12-173,440.003,700.003,400.003,565.003,565.001,659,625
2024-12-162,990.003,460.002,975.003,440.003,440.002,130,156
2024-12-132,825.002,915.002,805.002,895.002,895.00815,665
2024-12-122,820.002,885.002,775.002,810.002,810.00693,907
2024-12-112,645.002,755.002,550.002,745.002,745.00546,196
2024-12-102,690.002,750.002,570.002,610.002,610.00407,328
2024-12-092,655.002,730.002,590.002,685.002,685.00395,084
2024-12-062,725.002,745.002,605.002,660.002,660.00563,165
2024-12-052,645.002,745.002,565.002,665.002,665.00881,072
2024-12-042,745.002,745.002,580.002,590.002,590.00694,281
2024-12-032,740.002,760.002,640.002,715.002,715.00551,797
2024-12-022,685.002,755.002,610.002,730.002,730.001,114,500
2024-11-292,550.002,700.002,490.002,685.002,685.00695,137
2024-11-282,550.002,550.002,400.002,525.002,525.00277,301
2024-11-272,605.002,615.002,490.002,520.002,520.00678,051
2024-11-262,390.002,595.002,340.002,585.002,585.001,335,901
2024-11-252,400.002,450.002,315.002,420.002,420.00829,729
2024-11-222,430.002,450.002,270.002,385.002,385.001,624,362
2024-11-212,550.002,600.002,390.002,470.002,470.00554,393
2024-11-202,535.002,550.002,420.002,530.002,530.00948,208
2024-11-192,510.002,615.002,450.002,480.002,480.001,065,244
2024-11-152,360.002,475.002,340.002,390.002,390.001,358,614
← NewerPage 8 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.