Grupo Supervielle S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	3.821	3.821	3.721	3.781	3.653	1,497
2023-12-18	3.730	3.849	3.730	3.781	3.653	1,608
2023-12-15	3.790	3.809	3.731	3.731	3.605	789
2023-12-14	4.000	4.089	3.848	3.848	3.718	1,150
2023-12-13	3.650	3.859	3.561	3.852	3.721	6,732
2023-12-12	3.990	4.059	3.729	3.761	3.634	7,352
2023-12-11	3.740	3.911	3.691	3.889	3.757	2,148
2023-12-08	3.810	3.990	3.725	3.741	3.614	5,976
2023-12-07	3.519	3.830	3.518	3.721	3.595	13,872
2023-12-06	3.518	3.550	3.381	3.381	3.267	4,501
2023-12-05	3.320	3.520	3.320	3.518	3.399	9,081
2023-12-04	3.370	3.370	3.225	3.321	3.209	2,281
2023-12-01	3.480	3.539	3.401	3.411	3.296	1,610
2023-11-30	3.596	3.600	3.441	3.499	3.380	3,435
2023-11-29	3.300	3.500	3.291	3.461	3.344	5,115
2023-11-28	3.350	3.350	3.040	3.265	3.154	6,422
2023-11-27	3.205	3.489	3.131	3.299	3.187	46,305
2023-11-24	2.480	3.010	2.480	3.010	2.908	16,411
2023-11-23	2.389	2.389	2.389	2.389	2.308	0
2023-11-22	2.500	2.581	2.389	2.389	2.308	5,138
2023-11-21	2.432	2.519	2.385	2.519	2.434	9,083
2023-11-20	2.600	2.600	2.319	2.511	2.426	12,095
2023-11-17	2.000	2.000	1.981	1.981	1.914	2
2023-11-16	1.969	1.969	1.969	1.969	1.903	2
2023-11-15	2.000	2.000	2.000	2.000	1.932	9
2023-11-14	1.939	1.939	1.939	1.939	1.874	0
2023-11-13	1.921	1.939	1.921	1.939	1.874	34
2023-11-10	1.930	1.930	1.929	1.929	1.864	687
2023-11-09	1.950	1.950	1.950	1.950	1.884	2
2023-11-08	1.962	1.962	1.962	1.962	1.896	100
2023-11-07	2.060	2.060	2.060	2.060	1.990	2
2023-11-06	2.100	2.100	2.040	2.055	1.985	5,079
2023-11-03	2.050	2.060	2.050	2.060	1.990	2
2023-11-02	1.850	1.850	1.850	1.850	1.787	0
2023-11-01	1.810	1.850	1.810	1.850	1.787	10
2023-10-31	1.801	1.801	1.770	1.770	1.710	690
2023-10-30	1.940	1.940	1.928	1.928	1.863	7,522
2023-10-27	2.060	2.060	2.060	2.060	1.990	1
2023-10-26	2.030	2.030	2.025	2.025	1.956	6
2023-10-25	2.031	2.031	2.031	2.031	1.962	2,551
2023-10-24	2.010	2.010	1.908	1.908	1.843	262
2023-10-23	1.852	1.970	1.852	1.970	1.903	3,757
2023-10-20	1.950	1.954	1.940	1.940	1.874	1,365
2023-10-19	2.120	2.120	2.120	2.120	2.048	9
2023-10-18	2.140	2.140	2.090	2.100	2.029	6,081
2023-10-17	2.045	2.085	2.041	2.041	1.972	4,202
2023-10-16	1.990	1.990	1.990	1.990	1.923	32
2023-10-13	2.000	2.000	2.000	2.000	1.932	0
2023-10-12	2.000	2.000	2.000	2.000	1.932	500
2023-10-11	2.059	2.059	2.059	2.059	1.989	1
2023-10-10	2.000	2.021	1.960	1.960	1.894	410
2023-10-09	2.027	2.027	2.027	2.027	1.959	0
2023-10-06	2.027	2.027	2.027	2.027	1.959	0
2023-10-05	2.030	2.030	2.027	2.027	1.959	1,000
2023-10-04	2.050	2.050	2.050	2.050	1.981	9
2023-10-03	2.150	2.150	2.040	2.040	1.971	872
2023-10-02	2.190	2.190	2.190	2.190	2.116	0
2023-09-29	2.190	2.190	2.190	2.190	2.116	1
2023-09-28	2.290	2.290	2.290	2.290	2.212	0
2023-09-27	2.265	2.290	2.265	2.290	2.212	130

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.