Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.867 | 7.895 | 7.615 | 7.621 | 7.529 | 4,029 |
| 2024-09-04 | 7.505 | 7.505 | 7.505 | 7.505 | 7.415 | 0 |
| 2024-09-03 | 7.220 | 7.629 | 7.220 | 7.505 | 7.415 | 9,242 |
| 2024-09-02 | 7.440 | 7.440 | 7.440 | 7.440 | 7.350 | 0 |
| 2024-08-30 | 7.400 | 7.931 | 7.321 | 7.440 | 7.350 | 5,876 |
| 2024-08-29 | 7.130 | 7.371 | 6.977 | 7.291 | 7.203 | 2,439 |
| 2024-08-28 | 6.932 | 6.977 | 6.780 | 6.863 | 6.781 | 262 |
| 2024-08-27 | 6.740 | 7.045 | 6.740 | 6.989 | 6.905 | 896 |
| 2024-08-23 | 6.845 | 7.000 | 6.845 | 7.000 | 6.916 | 100 |
| 2024-08-22 | 7.140 | 7.140 | 6.875 | 6.875 | 6.792 | 451 |
| 2024-08-21 | 7.350 | 7.350 | 7.129 | 7.139 | 7.053 | 2,065 |
| 2024-08-20 | 7.360 | 7.480 | 7.270 | 7.422 | 7.332 | 379 |
| 2024-08-19 | 7.095 | 7.353 | 6.987 | 7.351 | 7.263 | 5,570 |
| 2024-08-16 | 7.400 | 7.481 | 7.291 | 7.291 | 7.203 | 1,162 |
| 2024-08-15 | 7.090 | 7.505 | 7.090 | 7.390 | 7.301 | 1,104 |
| 2024-08-14 | 7.210 | 7.375 | 7.141 | 7.215 | 7.128 | 1,474 |
| 2024-08-13 | 6.996 | 7.027 | 6.919 | 7.025 | 6.940 | 1,361 |
| 2024-08-12 | 6.792 | 6.940 | 6.792 | 6.923 | 6.840 | 4,601 |
| 2024-08-09 | 6.530 | 6.630 | 6.500 | 6.630 | 6.550 | 2,007 |
| 2024-08-08 | 6.169 | 6.434 | 6.169 | 6.434 | 6.356 | 1,078 |
| 2024-08-07 | 5.900 | 5.900 | 5.771 | 5.771 | 5.702 | 3,167 |
| 2024-08-06 | 5.600 | 5.770 | 5.600 | 5.770 | 5.700 | 1,682 |
| 2024-08-05 | 5.060 | 5.530 | 5.060 | 5.530 | 5.463 | 4,606 |
| 2024-08-02 | 5.760 | 5.880 | 5.705 | 5.709 | 5.640 | 1,441 |
| 2024-08-01 | 6.210 | 6.327 | 6.021 | 6.050 | 5.977 | 2,214 |
| 2024-07-31 | 6.299 | 6.300 | 6.270 | 6.270 | 6.195 | 416 |
| 2024-07-30 | 5.940 | 5.940 | 5.940 | 5.940 | 5.868 | 0 |
| 2024-07-29 | 6.162 | 6.202 | 5.940 | 5.940 | 5.868 | 1,422 |
| 2024-07-26 | 6.060 | 6.159 | 6.060 | 6.159 | 6.085 | 5,397 |
| 2024-07-25 | 6.230 | 6.230 | 5.975 | 6.207 | 6.133 | 276 |
| 2024-07-24 | 6.450 | 6.493 | 6.346 | 6.346 | 6.270 | 1,677 |
| 2024-07-23 | 6.075 | 6.075 | 6.075 | 6.075 | 6.002 | 100 |
| 2024-07-22 | 6.160 | 6.215 | 6.070 | 6.215 | 6.140 | 265 |
| 2024-07-19 | 5.950 | 6.261 | 5.950 | 6.192 | 6.117 | 485 |
| 2024-07-18 | 5.950 | 5.950 | 5.920 | 5.927 | 5.856 | 3,647 |
| 2024-07-17 | 6.210 | 6.210 | 5.900 | 5.969 | 5.897 | 547 |
| 2024-07-16 | 6.020 | 6.140 | 6.020 | 6.140 | 6.066 | 2,357 |
| 2024-07-15 | 6.433 | 6.433 | 6.181 | 6.181 | 6.106 | 563 |
| 2024-07-12 | 6.360 | 6.365 | 6.320 | 6.350 | 6.273 | 164 |
| 2024-07-11 | 6.660 | 6.670 | 6.561 | 6.561 | 6.482 | 955 |
| 2024-07-10 | 6.380 | 6.655 | 6.380 | 6.539 | 6.460 | 6,733 |
| 2024-07-09 | 6.380 | 6.620 | 6.380 | 6.510 | 6.432 | 1,147 |
| 2024-07-08 | 6.320 | 6.357 | 6.275 | 6.290 | 6.214 | 6,749 |
| 2024-07-05 | 6.410 | 6.415 | 6.220 | 6.265 | 6.189 | 2,148 |
| 2024-07-04 | 6.471 | 6.471 | 6.471 | 6.471 | 6.393 | 0 |
| 2024-07-03 | 6.318 | 6.471 | 6.318 | 6.471 | 6.393 | 177 |
| 2024-07-02 | 6.000 | 6.231 | 5.780 | 6.231 | 6.156 | 282 |
| 2024-07-01 | 6.720 | 6.720 | 6.169 | 6.169 | 6.094 | 7,062 |
| 2024-06-28 | 6.870 | 6.930 | 6.689 | 6.689 | 6.608 | 2,067 |
| 2024-06-27 | 6.550 | 6.605 | 6.350 | 6.580 | 6.501 | 837 |
| 2024-06-26 | 6.810 | 6.810 | 6.582 | 6.582 | 6.503 | 1,310 |
| 2024-06-25 | 6.748 | 6.815 | 6.740 | 6.775 | 6.693 | 1,305 |
| 2024-06-24 | 6.790 | 6.790 | 6.532 | 6.532 | 6.453 | 167 |
| 2024-06-21 | 6.461 | 6.800 | 6.360 | 6.481 | 6.402 | 21,447 |
| 2024-06-20 | 6.730 | 7.060 | 6.620 | 6.680 | 6.599 | 9,262 |
| 2024-06-19 | 7.061 | 7.061 | 7.061 | 7.061 | 6.976 | 0 |
| 2024-06-18 | 6.752 | 7.100 | 6.750 | 7.061 | 6.976 | 8,011 |
| 2024-06-17 | 7.150 | 7.150 | 6.883 | 6.985 | 6.901 | 12,198 |
| 2024-06-14 | 7.210 | 7.240 | 7.075 | 7.075 | 6.990 | 1,363 |
| 2024-06-13 | 7.100 | 7.489 | 6.941 | 7.149 | 7.063 | 18,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-19 | 0.1870 USD |
| 2024-05-23 | 0.1550 USD |
| 2022-05-13 | 0.0003 USD |
| 2021-05-12 | 0.0134 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.