Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 4.920 | 5.150 | 4.880 | 5.111 | 4.938 | 9,824 |
| 2024-03-14 | 5.220 | 5.230 | 4.910 | 4.952 | 4.784 | 5,664 |
| 2024-03-13 | 4.525 | 5.215 | 4.525 | 5.215 | 5.038 | 8,619 |
| 2024-03-12 | 4.575 | 4.575 | 4.575 | 4.575 | 4.420 | 100 |
| 2024-03-11 | 4.590 | 4.590 | 4.545 | 4.545 | 4.391 | 247 |
| 2024-03-08 | 4.748 | 4.748 | 4.575 | 4.605 | 4.449 | 3,125 |
| 2024-03-07 | 4.670 | 4.739 | 4.502 | 4.711 | 4.552 | 2,056 |
| 2024-03-06 | 4.340 | 4.645 | 4.295 | 4.645 | 4.488 | 2,582 |
| 2024-03-05 | 4.349 | 4.349 | 4.259 | 4.259 | 4.114 | 133 |
| 2024-03-04 | 4.500 | 4.641 | 4.403 | 4.460 | 4.309 | 637 |
| 2024-03-01 | 4.290 | 4.319 | 4.241 | 4.269 | 4.124 | 293 |
| 2024-02-29 | 4.259 | 4.349 | 4.259 | 4.349 | 4.201 | 158 |
| 2024-02-28 | 4.141 | 4.219 | 4.141 | 4.191 | 4.049 | 2,049 |
| 2024-02-27 | 4.420 | 4.505 | 4.371 | 4.419 | 4.269 | 2,380 |
| 2024-02-26 | 4.380 | 4.629 | 4.380 | 4.479 | 4.327 | 2,647 |
| 2024-02-23 | 4.235 | 4.341 | 4.221 | 4.331 | 4.184 | 2,975 |
| 2024-02-22 | 4.355 | 4.511 | 4.355 | 4.448 | 4.297 | 2,293 |
| 2024-02-21 | 4.287 | 4.287 | 4.175 | 4.259 | 4.114 | 2,816 |
| 2024-02-20 | 4.250 | 4.396 | 4.250 | 4.300 | 4.154 | 242 |
| 2024-02-19 | 4.248 | 4.248 | 4.248 | 4.248 | 4.104 | 0 |
| 2024-02-16 | 4.120 | 4.248 | 4.120 | 4.248 | 4.104 | 56 |
| 2024-02-15 | 4.121 | 4.121 | 4.041 | 4.081 | 3.943 | 273 |
| 2024-02-14 | 3.998 | 4.141 | 3.998 | 4.141 | 4.001 | 2,764 |
| 2024-02-13 | 3.840 | 3.901 | 3.840 | 3.891 | 3.759 | 63 |
| 2024-02-12 | 3.920 | 3.979 | 3.920 | 3.955 | 3.821 | 1,885 |
| 2024-02-09 | 3.959 | 3.971 | 3.959 | 3.971 | 3.837 | 62 |
| 2024-02-08 | 3.900 | 3.900 | 3.779 | 3.779 | 3.651 | 400 |
| 2024-02-07 | 4.181 | 4.218 | 4.000 | 4.131 | 3.991 | 1,500 |
| 2024-02-06 | 4.530 | 4.589 | 4.530 | 4.558 | 4.404 | 767 |
| 2024-02-05 | 4.640 | 4.795 | 4.365 | 4.365 | 4.217 | 8,245 |
| 2024-02-02 | 4.660 | 4.660 | 4.571 | 4.571 | 4.416 | 21 |
| 2024-02-01 | 4.380 | 4.522 | 4.380 | 4.522 | 4.369 | 106 |
| 2024-01-31 | 4.441 | 4.441 | 4.441 | 4.441 | 4.291 | 25 |
| 2024-01-30 | 4.459 | 4.555 | 4.459 | 4.481 | 4.329 | 406 |
| 2024-01-29 | 4.291 | 4.291 | 4.111 | 4.199 | 4.056 | 2,454 |
| 2024-01-26 | 4.490 | 4.625 | 4.430 | 4.621 | 4.465 | 6,924 |
| 2024-01-25 | 4.270 | 4.455 | 4.239 | 4.389 | 4.240 | 16,994 |
| 2024-01-24 | 4.259 | 4.271 | 4.167 | 4.199 | 4.056 | 1,312 |
| 2024-01-23 | 4.231 | 4.231 | 4.231 | 4.231 | 4.088 | 0 |
| 2024-01-22 | 4.070 | 4.351 | 4.070 | 4.231 | 4.088 | 362 |
| 2024-01-19 | 3.910 | 4.009 | 3.910 | 3.911 | 3.779 | 1,182 |
| 2024-01-18 | 3.780 | 3.805 | 3.661 | 3.805 | 3.676 | 2,911 |
| 2024-01-17 | 3.490 | 3.699 | 3.490 | 3.670 | 3.546 | 1,054 |
| 2024-01-16 | 3.500 | 3.518 | 3.468 | 3.512 | 3.393 | 478 |
| 2024-01-15 | 3.541 | 3.541 | 3.541 | 3.541 | 3.421 | 0 |
| 2024-01-12 | 3.560 | 3.599 | 3.531 | 3.541 | 3.421 | 469 |
| 2024-01-11 | 3.620 | 3.639 | 3.539 | 3.539 | 3.419 | 1,606 |
| 2024-01-10 | 3.370 | 3.421 | 3.359 | 3.421 | 3.305 | 303 |
| 2024-01-09 | 3.489 | 3.540 | 3.461 | 3.461 | 3.344 | 172 |
| 2024-01-08 | 3.380 | 3.568 | 3.380 | 3.550 | 3.430 | 1,644 |
| 2024-01-05 | 3.440 | 3.440 | 3.389 | 3.389 | 3.274 | 413 |
| 2024-01-04 | 3.655 | 3.690 | 3.529 | 3.529 | 3.409 | 1,373 |
| 2024-01-03 | 3.840 | 3.969 | 3.780 | 3.780 | 3.652 | 4,236 |
| 2024-01-02 | 4.040 | 4.040 | 3.831 | 3.949 | 3.815 | 2,647 |
| 2023-12-29 | 4.100 | 4.121 | 4.000 | 4.000 | 3.864 | 679 |
| 2023-12-28 | 4.250 | 4.260 | 4.141 | 4.211 | 4.068 | 2,989 |
| 2023-12-27 | 4.350 | 4.409 | 4.350 | 4.409 | 4.260 | 1,641 |
| 2023-12-22 | 4.470 | 4.719 | 4.420 | 4.649 | 4.491 | 3,287 |
| 2023-12-21 | 4.210 | 4.759 | 4.210 | 4.491 | 4.339 | 24,081 |
| 2023-12-20 | 3.890 | 4.249 | 3.860 | 4.221 | 4.078 | 5,923 |
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.