See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← SUPV.BA stock page

Grupo Supervielle S.A. B historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,377.002,545.002,343.002,530.002,530.00472,606
2026-10-222,425.002,426.002,335.002,378.002,378.00236,800
2026-10-212,369.002,437.002,333.002,426.002,426.00354,247
2026-10-202,300.002,395.002,282.002,333.002,333.00219,251
2026-10-192,350.002,370.002,278.002,333.002,333.00463,570
2026-10-162,395.002,409.002,316.002,352.002,352.00231,679
2026-10-152,270.002,400.002,220.002,386.002,386.00440,676
2026-10-142,331.002,332.002,270.002,273.002,273.00153,163
2026-10-132,347.002,390.002,281.002,331.002,331.00350,325
2026-10-092,306.002,360.002,280.002,314.002,314.00174,709
2026-10-082,310.002,378.002,273.002,305.002,305.00351,468
2026-10-072,415.002,415.002,299.002,316.002,316.00280,268
2026-10-062,395.002,444.002,384.002,412.002,412.00526,967
2026-10-052,343.002,390.002,301.002,369.002,369.00778,124
2026-10-022,220.002,279.002,220.002,249.002,249.00335,050
2026-10-012,313.002,325.002,195.002,235.002,235.00851,215
2026-09-302,270.002,368.002,241.002,322.002,322.00775,336
2026-09-292,268.002,298.002,230.002,268.002,268.00598,861
2026-09-282,350.002,350.002,253.002,270.002,270.00628,619
2026-09-252,425.002,450.002,361.002,370.002,370.00554,478
2026-09-242,500.002,500.002,412.002,425.002,425.00349,342
2026-09-232,555.002,595.002,457.002,475.002,475.00510,561
2026-09-222,550.002,582.502,500.002,552.502,552.50453,046
2026-09-212,570.002,640.002,555.002,567.502,567.50183,261
2026-09-182,665.002,665.002,562.502,585.002,585.00338,910
2026-09-172,675.002,725.002,662.502,667.502,667.50261,069
2026-09-162,650.002,692.502,600.002,655.002,655.00255,702
2026-09-152,697.502,712.502,612.502,640.002,640.00340,325
2026-09-142,692.502,737.502,630.002,677.502,677.50301,129
2026-09-112,817.502,820.002,687.502,712.502,712.50331,754
2026-09-102,767.502,840.002,725.002,797.502,797.50297,142
2026-09-092,780.002,815.002,700.002,785.002,785.00231,813
2026-09-082,730.002,812.502,725.002,777.502,777.50417,155
2026-09-072,700.002,802.502,645.002,725.002,725.00135,054
2026-09-042,777.502,925.002,750.002,762.502,762.50338,469
2026-09-032,845.002,880.002,752.502,790.002,790.00310,260
2026-09-022,790.002,845.002,772.502,842.502,842.50200,303
2026-09-012,772.502,870.002,735.002,802.502,802.50394,253
2026-08-312,717.502,825.002,687.502,780.002,780.001,214,788
2026-08-282,747.502,747.502,642.502,692.502,692.50411,953
2026-08-272,835.002,837.502,705.002,715.002,715.00683,860
2026-08-262,800.002,870.002,757.502,827.502,827.50617,063
2026-08-252,715.002,815.002,655.002,800.002,800.00865,971
2026-08-242,515.002,740.002,500.002,715.002,715.00869,468
2026-08-212,480.002,622.502,450.002,507.502,507.501,951,160
2026-08-202,440.002,530.002,394.002,429.002,429.00876,252
2026-08-192,499.002,499.002,398.002,409.002,409.00891,133
2026-08-182,560.002,560.002,435.002,451.002,451.00574,207
2026-08-172,562.502,562.502,562.502,562.502,562.500
2026-08-142,682.502,695.002,550.002,562.502,562.50486,089
2026-08-132,650.002,697.502,577.502,677.502,677.50938,267
2026-08-122,770.002,770.002,617.502,632.502,632.50313,840
2026-08-112,715.002,942.502,627.502,660.002,660.00930,169
2026-08-102,695.002,710.002,627.502,690.002,690.00556,662
2026-08-072,800.002,800.002,647.502,692.502,692.50592,742
2026-08-062,830.002,847.502,712.502,737.502,737.50369,465
2026-08-052,870.002,932.502,815.002,825.002,825.00272,874
2026-08-043,000.003,007.502,832.502,860.002,860.00667,822
2026-08-033,010.003,050.002,960.002,967.502,967.50438,777
2026-07-313,135.003,182.502,972.502,995.002,995.00872,810
Page 1 of 3 · 130 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.