Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	2.300	2.330	2.290	2.290	2.212	72
2023-09-25	2.350	2.350	2.350	2.350	2.270	382
2023-09-22	2.460	2.460	2.460	2.460	2.377	0
2023-09-21	2.460	2.460	2.460	2.460	2.377	740
2023-09-20	2.689	2.689	2.689	2.689	2.598	0
2023-09-19	2.689	2.689	2.689	2.689	2.598	187
2023-09-18	2.609	2.609	2.609	2.609	2.520	0
2023-09-15	2.609	2.609	2.609	2.609	2.520	0
2023-09-14	2.609	2.609	2.609	2.609	2.520	0
2023-09-13	2.609	2.609	2.609	2.609	2.520	3
2023-09-12	2.501	2.501	2.501	2.501	2.417	129
2023-09-11	2.500	2.550	2.500	2.550	2.463	425
2023-09-08	2.750	2.750	2.750	2.750	2.657	53
2023-09-07	2.870	2.870	2.870	2.870	2.773	0
2023-09-06	2.860	2.930	2.860	2.870	2.773	18
2023-09-05	2.900	2.900	2.900	2.900	2.802	62
2023-09-04	2.985	2.985	2.985	2.985	2.884	0
2023-09-01	3.160	3.160	2.960	2.985	2.884	1,399
2023-08-31	3.061	3.061	2.970	2.995	2.894	175
2023-08-30	3.150	3.159	3.059	3.059	2.956	160
2023-08-29	3.220	3.228	3.220	3.228	3.119	52
2023-08-25	2.890	2.890	2.840	2.840	2.743	2
2023-08-24	2.811	2.811	2.811	2.811	2.716	0
2023-08-23	2.811	2.811	2.811	2.811	2.716	6
2023-08-22	2.701	2.701	2.701	2.701	2.609	310
2023-08-21	2.730	2.730	2.690	2.690	2.599	1,708
2023-08-18	2.811	2.811	2.811	2.811	2.715	0
2023-08-17	2.811	2.811	2.811	2.811	2.715	1,525
2023-08-16	2.799	2.799	2.799	2.799	2.704	6
2023-08-15	2.850	2.979	2.850	2.861	2.764	176
2023-08-14	2.903	2.990	2.559	2.950	2.850	3,642
2023-08-11	3.092	3.169	3.092	3.169	3.061	485
2023-08-10	3.060	3.150	3.060	3.150	3.043	585
2023-08-09	3.050	3.050	3.050	3.050	2.947	0
2023-08-08	3.060	3.060	3.050	3.050	2.947	20
2023-08-07	3.030	3.030	2.960	2.960	2.860	5
2023-08-04	3.012	3.012	3.012	3.012	2.910	0
2023-08-03	2.960	3.012	2.960	3.012	2.910	277
2023-08-02	2.955	2.955	2.941	2.949	2.849	2,869
2023-08-01	3.122	3.122	3.025	3.025	2.922	1,098
2023-07-31	3.170	3.170	3.170	3.170	3.063	2
2023-07-28	3.168	3.209	3.168	3.209	3.100	119
2023-07-27	3.359	3.360	3.202	3.202	3.093	2,125
2023-07-26	3.180	3.180	3.180	3.180	3.072	0
2023-07-25	3.230	3.230	3.180	3.180	3.072	2,234
2023-07-24	3.400	3.559	3.341	3.341	3.228	12,758
2023-07-21	3.280	3.389	3.280	3.389	3.274	3,980
2023-07-20	3.061	3.061	3.061	3.061	2.957	660
2023-07-19	3.202	3.202	3.202	3.202	3.093	0
2023-07-18	3.268	3.268	3.182	3.202	3.093	1,278
2023-07-17	3.062	3.188	3.062	3.188	3.080	1,514
2023-07-14	3.170	3.170	3.170	3.170	3.063	1,050
2023-07-13	3.020	3.191	3.020	3.189	3.081	991
2023-07-12	3.005	3.005	2.955	2.955	2.855	200
2023-07-11	2.932	2.932	2.932	2.932	2.832	0
2023-07-10	2.932	2.932	2.932	2.932	2.832	20
2023-07-07	2.900	2.909	2.900	2.909	2.810	188
2023-07-06	3.142	3.142	2.950	2.968	2.867	5,752
2023-07-05	3.112	3.218	3.112	3.199	3.091	4,218
2023-07-04	3.131	3.131	3.131	3.131	3.025	0

← NewerPage 14 of 21 · 1,259 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.