Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.260 | 6.772 | 6.228 | 6.769 | 6.687 | 5,393 |
| 2024-06-11 | 6.440 | 6.610 | 6.341 | 6.341 | 6.265 | 319 |
| 2024-06-10 | 6.150 | 6.408 | 6.017 | 6.400 | 6.323 | 11,082 |
| 2024-06-07 | 6.080 | 6.338 | 6.080 | 6.260 | 6.185 | 1,269 |
| 2024-06-06 | 6.430 | 6.430 | 6.145 | 6.290 | 6.214 | 557 |
| 2024-06-05 | 6.125 | 6.498 | 6.125 | 6.498 | 6.420 | 614 |
| 2024-06-04 | 6.690 | 6.729 | 6.315 | 6.315 | 6.239 | 2,610 |
| 2024-06-03 | 7.029 | 7.318 | 6.989 | 6.989 | 6.905 | 1,099 |
| 2024-05-31 | 7.510 | 7.575 | 6.971 | 7.250 | 7.163 | 3,143 |
| 2024-05-30 | 6.980 | 7.381 | 6.900 | 7.285 | 7.197 | 10,820 |
| 2024-05-29 | 6.400 | 6.715 | 6.400 | 6.660 | 6.580 | 1,609 |
| 2024-05-28 | 6.610 | 6.870 | 6.460 | 6.679 | 6.598 | 4,036 |
| 2024-05-24 | 6.575 | 6.689 | 6.345 | 6.470 | 6.392 | 13,650 |
| 2024-05-23 | 6.880 | 6.940 | 6.531 | 6.531 | 6.452 | 2,485 |
| 2024-05-22 | 7.400 | 7.400 | 6.925 | 7.008 | 6.770 | 4,922 |
| 2024-05-21 | 7.590 | 7.720 | 7.400 | 7.470 | 7.217 | 9,485 |
| 2024-05-20 | 7.630 | 7.815 | 7.520 | 7.731 | 7.469 | 4,989 |
| 2024-05-17 | 7.701 | 7.770 | 7.541 | 7.542 | 7.286 | 1,962 |
| 2024-05-16 | 7.750 | 7.810 | 7.520 | 7.629 | 7.371 | 1,672 |
| 2024-05-15 | 7.600 | 7.750 | 7.460 | 7.740 | 7.478 | 1,079 |
| 2024-05-14 | 6.960 | 7.410 | 6.960 | 7.281 | 7.034 | 1,705 |
| 2024-05-13 | 7.170 | 7.320 | 6.891 | 6.929 | 6.694 | 1,158 |
| 2024-05-10 | 7.300 | 7.650 | 7.185 | 7.230 | 6.985 | 3,179 |
| 2024-05-09 | 7.230 | 7.240 | 7.011 | 7.040 | 6.801 | 12,967 |
| 2024-05-08 | 7.270 | 7.541 | 6.980 | 7.389 | 7.139 | 1,018 |
| 2024-05-07 | 7.570 | 7.600 | 7.090 | 7.282 | 7.035 | 9,342 |
| 2024-05-03 | 6.520 | 6.889 | 6.430 | 6.839 | 6.607 | 21,924 |
| 2024-05-02 | 6.420 | 6.430 | 6.341 | 6.430 | 6.212 | 971 |
| 2024-05-01 | 6.305 | 6.560 | 6.170 | 6.320 | 6.106 | 2,077 |
| 2024-04-30 | 6.210 | 6.649 | 6.210 | 6.300 | 6.086 | 2,547 |
| 2024-04-29 | 6.050 | 6.240 | 5.800 | 6.238 | 6.027 | 15,607 |
| 2024-04-26 | 5.790 | 5.870 | 5.740 | 5.828 | 5.631 | 9,612 |
| 2024-04-25 | 5.630 | 5.787 | 5.560 | 5.690 | 5.497 | 10,487 |
| 2024-04-24 | 6.170 | 6.170 | 5.700 | 5.700 | 5.507 | 7,988 |
| 2024-04-23 | 6.200 | 6.390 | 6.130 | 6.130 | 5.922 | 3,546 |
| 2024-04-22 | 5.835 | 6.155 | 5.835 | 6.140 | 5.932 | 11,184 |
| 2024-04-19 | 5.382 | 5.579 | 5.362 | 5.561 | 5.373 | 1,458 |
| 2024-04-18 | 5.295 | 5.475 | 5.295 | 5.361 | 5.179 | 5,392 |
| 2024-04-17 | 5.345 | 5.395 | 5.293 | 5.315 | 5.135 | 8,215 |
| 2024-04-16 | 5.144 | 5.489 | 5.142 | 5.340 | 5.159 | 4,383 |
| 2024-04-15 | 5.699 | 5.699 | 5.545 | 5.545 | 5.357 | 8,860 |
| 2024-04-12 | 5.768 | 5.848 | 5.768 | 5.769 | 5.573 | 1,144 |
| 2024-04-11 | 6.020 | 6.029 | 5.771 | 5.771 | 5.576 | 2,764 |
| 2024-04-10 | 5.882 | 6.061 | 5.775 | 5.810 | 5.613 | 2,435 |
| 2024-04-09 | 6.228 | 6.228 | 5.919 | 5.969 | 5.766 | 2,534 |
| 2024-04-08 | 6.080 | 6.181 | 6.051 | 6.105 | 5.898 | 2,423 |
| 2024-04-05 | 5.700 | 6.015 | 5.700 | 5.911 | 5.711 | 1,493 |
| 2024-04-04 | 5.820 | 5.999 | 5.705 | 5.999 | 5.795 | 1,694 |
| 2024-04-03 | 5.523 | 5.829 | 5.519 | 5.829 | 5.631 | 3,240 |
| 2024-04-02 | 5.690 | 5.708 | 5.455 | 5.455 | 5.270 | 1,599 |
| 2024-03-28 | 5.915 | 5.927 | 5.671 | 5.719 | 5.525 | 807 |
| 2024-03-27 | 5.690 | 5.805 | 5.679 | 5.781 | 5.585 | 1,710 |
| 2024-03-26 | 5.880 | 5.898 | 5.681 | 5.721 | 5.527 | 4,848 |
| 2024-03-25 | 5.979 | 6.111 | 5.893 | 5.905 | 5.705 | 6,485 |
| 2024-03-22 | 5.960 | 6.175 | 5.841 | 5.925 | 5.724 | 2,990 |
| 2024-03-21 | 5.700 | 5.901 | 5.650 | 5.821 | 5.624 | 14,132 |
| 2024-03-20 | 5.510 | 5.665 | 5.489 | 5.550 | 5.362 | 867 |
| 2024-03-19 | 5.350 | 5.751 | 5.322 | 5.491 | 5.305 | 3,110 |
| 2024-03-18 | 5.368 | 5.371 | 5.175 | 5.359 | 5.177 | 2,829 |
| 2024-03-15 | 4.920 | 5.150 | 4.880 | 5.111 | 4.938 | 9,824 |
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.