Grupo Supervielle S.A. B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,550.00 | 2,600.00 | 2,390.00 | 2,470.00 | 2,470.00 | 554,393 |
| 2024-11-20 | 2,535.00 | 2,550.00 | 2,420.00 | 2,530.00 | 2,530.00 | 948,208 |
| 2024-11-19 | 2,510.00 | 2,615.00 | 2,450.00 | 2,480.00 | 2,480.00 | 1,065,244 |
| 2024-11-15 | 2,360.00 | 2,475.00 | 2,340.00 | 2,390.00 | 2,390.00 | 1,358,614 |
| 2024-11-14 | 2,315.00 | 2,420.00 | 2,305.00 | 2,410.00 | 2,410.00 | 1,019,508 |
| 2024-11-13 | 2,300.00 | 2,340.00 | 2,270.00 | 2,315.00 | 2,315.00 | 545,326 |
| 2024-11-12 | 2,310.00 | 2,340.00 | 2,200.00 | 2,305.00 | 2,305.00 | 764,768 |
| 2024-11-11 | 2,245.00 | 2,295.00 | 2,165.00 | 2,270.00 | 2,270.00 | 731,851 |
| 2024-11-08 | 2,255.00 | 2,315.00 | 2,140.00 | 2,245.00 | 2,245.00 | 593,682 |
| 2024-11-07 | 2,250.00 | 2,330.00 | 2,230.00 | 2,255.00 | 2,255.00 | 917,508 |
| 2024-11-06 | 2,160.00 | 2,290.00 | 2,140.00 | 2,225.00 | 2,225.00 | 972,937 |
| 2024-11-05 | 2,100.00 | 2,160.00 | 2,025.00 | 2,100.00 | 2,100.00 | 793,072 |
| 2024-11-04 | 2,095.00 | 2,165.00 | 2,050.00 | 2,125.00 | 2,125.00 | 566,793 |
| 2024-11-01 | 2,120.00 | 2,185.00 | 2,085.00 | 2,095.00 | 2,095.00 | 710,547 |
| 2024-10-31 | 2,060.00 | 2,140.00 | 2,015.00 | 2,120.00 | 2,120.00 | 827,582 |
| 2024-10-30 | 2,095.00 | 2,140.00 | 2,050.00 | 2,055.00 | 2,055.00 | 540,801 |
| 2024-10-29 | 2,080.00 | 2,165.00 | 2,080.00 | 2,095.00 | 2,095.00 | 1,019,816 |
| 2024-10-28 | 2,080.00 | 2,140.00 | 2,050.00 | 2,060.00 | 2,060.00 | 1,190,981 |
| 2024-10-25 | 2,005.00 | 2,080.00 | 2,000.00 | 2,045.00 | 2,045.00 | 737,059 |
| 2024-10-24 | 1,890.00 | 2,010.00 | 1,880.00 | 2,005.00 | 2,005.00 | 721,589 |
| 2024-10-23 | 1,895.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,860.00 | 582,258 |
| 2024-10-22 | 1,965.00 | 1,970.00 | 1,880.00 | 1,900.00 | 1,900.00 | 262,481 |
| 2024-10-21 | 1,905.00 | 1,955.00 | 1,880.00 | 1,940.00 | 1,940.00 | 409,053 |
| 2024-10-18 | 1,860.00 | 1,915.00 | 1,830.00 | 1,905.00 | 1,905.00 | 604,814 |
| 2024-10-17 | 1,870.00 | 1,900.00 | 1,835.00 | 1,860.00 | 1,860.00 | 815,523 |
| 2024-10-16 | 1,885.00 | 1,925.00 | 1,820.00 | 1,825.00 | 1,825.00 | 1,665,948 |
| 2024-10-15 | 1,810.00 | 1,890.00 | 1,790.00 | 1,880.00 | 1,880.00 | 1,330,922 |
| 2024-10-14 | 1,890.00 | 1,895.00 | 1,790.00 | 1,820.00 | 1,820.00 | 1,190,325 |
| 2024-10-10 | 1,820.00 | 1,880.00 | 1,790.00 | 1,860.00 | 1,860.00 | 677,881 |
| 2024-10-09 | 1,785.00 | 1,850.00 | 1,750.00 | 1,820.00 | 1,820.00 | 785,250 |
| 2024-10-08 | 1,735.00 | 1,785.00 | 1,735.00 | 1,775.00 | 1,775.00 | 534,671 |
| 2024-10-07 | 1,795.00 | 1,795.00 | 1,710.00 | 1,725.00 | 1,725.00 | 1,217,590 |
| 2024-10-04 | 1,830.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | 442,783 |
| 2024-10-03 | 1,790.00 | 1,840.00 | 1,765.00 | 1,830.00 | 1,830.00 | 629,824 |
| 2024-10-02 | 1,785.00 | 1,790.00 | 1,745.00 | 1,785.00 | 1,785.00 | 492,455 |
| 2024-10-01 | 1,780.00 | 1,835.00 | 1,730.00 | 1,805.00 | 1,805.00 | 1,091,645 |
| 2024-09-30 | 1,835.00 | 1,835.00 | 1,735.00 | 1,780.00 | 1,780.00 | 1,963,828 |
| 2024-09-27 | 1,820.00 | 1,860.00 | 1,800.00 | 1,825.00 | 1,825.00 | 689,310 |
| 2024-09-26 | 1,885.00 | 1,890.00 | 1,795.00 | 1,815.00 | 1,815.00 | 1,089,793 |
| 2024-09-25 | 1,945.00 | 1,950.00 | 1,845.00 | 1,865.00 | 1,865.00 | 990,006 |
| 2024-09-24 | 2,030.00 | 2,030.00 | 1,905.00 | 1,940.00 | 1,940.00 | 699,666 |
| 2024-09-23 | 2,050.00 | 2,050.00 | 1,970.00 | 2,020.00 | 2,020.00 | 349,645 |
| 2024-09-20 | 2,020.00 | 2,100.00 | 1,990.00 | 2,035.00 | 2,035.00 | 566,402 |
| 2024-09-19 | 2,070.00 | 2,100.00 | 2,030.00 | 2,055.00 | 2,055.00 | 498,384 |
| 2024-09-18 | 2,065.00 | 2,100.00 | 2,010.00 | 2,025.00 | 2,025.00 | 478,386 |
| 2024-09-17 | 2,050.00 | 2,085.00 | 2,000.00 | 2,045.00 | 2,045.00 | 481,454 |
| 2024-09-16 | 2,115.00 | 2,180.00 | 2,030.00 | 2,045.00 | 2,045.00 | 910,418 |
| 2024-09-13 | 2,080.00 | 2,095.00 | 2,030.00 | 2,080.00 | 2,080.00 | 572,379 |
| 2024-09-12 | 1,950.00 | 2,065.00 | 1,950.00 | 2,055.00 | 2,055.00 | 1,151,098 |
| 2024-09-11 | 1,895.00 | 2,000.00 | 1,865.00 | 1,940.00 | 1,940.00 | 490,743 |
| 2024-09-10 | 1,900.00 | 1,900.00 | 1,790.00 | 1,890.00 | 1,890.00 | 741,900 |
| 2024-09-09 | 1,940.00 | 1,980.00 | 1,910.00 | 1,925.00 | 1,925.00 | 586,372 |
| 2024-09-06 | 1,970.00 | 1,980.00 | 1,865.00 | 1,895.00 | 1,895.00 | 491,892 |
| 2024-09-05 | 2,015.00 | 2,055.00 | 1,930.00 | 1,980.00 | 1,980.00 | 803,979 |
| 2024-09-04 | 1,970.00 | 2,020.00 | 1,920.00 | 2,015.00 | 2,015.00 | 1,242,176 |
| 2024-09-03 | 1,910.00 | 2,005.00 | 1,865.00 | 1,920.00 | 1,920.00 | 1,061,396 |
| 2024-09-02 | 1,885.00 | 1,930.00 | 1,880.00 | 1,915.00 | 1,915.00 | 449,679 |
| 2024-08-30 | 1,970.00 | 2,010.00 | 1,880.00 | 1,885.00 | 1,885.00 | 1,688,301 |
| 2024-08-29 | 1,815.00 | 1,890.00 | 1,815.00 | 1,880.00 | 1,880.00 | 1,232,933 |
| 2024-08-28 | 1,805.00 | 1,835.00 | 1,770.00 | 1,810.00 | 1,810.00 | 333,425 |
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.