Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	3.070	3.190	3.070	3.131	3.025	4,140
2023-06-30	3.062	3.068	3.062	3.068	2.964	1,544
2023-06-29	3.179	3.179	3.179	3.179	3.071	0
2023-06-28	3.000	3.199	3.000	3.179	3.071	952
2023-06-27	3.140	3.140	2.985	2.985	2.884	16,387
2023-06-26	3.100	3.159	3.020	3.020	2.918	7,720
2023-06-23	2.920	2.939	2.920	2.939	2.839	804
2023-06-22	3.111	3.111	2.971	2.971	2.870	1,544
2023-06-21	3.100	3.100	3.100	3.100	2.995	3
2023-06-20	2.970	3.036	2.970	3.036	2.933	1,030
2023-06-19	2.938	2.938	2.938	2.938	2.838	0
2023-06-16	2.829	2.939	2.829	2.938	2.838	2,002
2023-06-15	2.699	2.810	2.699	2.789	2.695	2,201
2023-06-14	2.600	2.600	2.600	2.600	2.512	0
2023-06-13	2.600	2.600	2.600	2.600	2.512	0
2023-06-12	2.600	2.600	2.580	2.600	2.512	503
2023-06-09	2.560	2.620	2.560	2.591	2.503	3,162
2023-06-08	2.580	2.590	2.580	2.589	2.501	152
2023-06-07	2.640	2.739	2.640	2.739	2.646	853
2023-06-06	2.480	2.565	2.480	2.565	2.478	15,505
2023-06-05	2.262	2.302	2.262	2.302	2.224	33
2023-06-02	2.220	2.220	2.220	2.220	2.145	0
2023-06-01	2.220	2.220	2.220	2.220	2.145	1
2023-05-31	2.170	2.170	2.170	2.170	2.096	0
2023-05-30	2.170	2.170	2.170	2.170	2.096	1
2023-05-26	2.140	2.140	2.140	2.140	2.067	3
2023-05-25	2.145	2.145	2.145	2.145	2.072	524
2023-05-24	2.249	2.249	2.249	2.249	2.173	0
2023-05-23	2.220	2.250	2.195	2.249	2.173	366
2023-05-22	2.370	2.370	2.370	2.370	2.290	0
2023-05-19	2.370	2.370	2.370	2.370	2.290	0
2023-05-18	2.370	2.370	2.370	2.370	2.290	0
2023-05-17	2.370	2.370	2.370	2.370	2.290	0
2023-05-16	2.370	2.370	2.370	2.370	2.290	0
2023-05-15	2.370	2.370	2.370	2.370	2.290	0
2023-05-12	2.370	2.370	2.370	2.370	2.290	0
2023-05-11	2.370	2.370	2.370	2.370	2.290	0
2023-05-10	2.365	2.370	2.365	2.370	2.290	27
2023-05-09	2.100	2.100	2.100	2.100	2.029	0
2023-05-05	2.100	2.100	2.100	2.100	2.029	0
2023-05-04	2.100	2.100	2.100	2.100	2.029	0
2023-05-03	2.100	2.100	2.100	2.100	2.029	0
2023-05-02	2.100	2.100	2.100	2.100	2.029	2
2023-04-28	2.222	2.222	2.222	2.222	2.147	3
2023-04-27	2.259	2.259	2.259	2.259	2.183	290
2023-04-26	2.330	2.330	2.330	2.330	2.251	0
2023-04-25	2.330	2.330	2.330	2.330	2.251	0
2023-04-24	2.370	2.370	2.330	2.330	2.251	30
2023-04-21	2.350	2.382	2.350	2.382	2.301	11
2023-04-20	2.320	2.359	2.320	2.359	2.279	7
2023-04-19	2.440	2.529	2.380	2.380	2.299	413
2023-04-18	2.650	2.650	2.650	2.650	2.560	1
2023-04-17	2.640	2.640	2.619	2.619	2.530	7
2023-04-14	2.570	2.570	2.570	2.570	2.483	400
2023-04-13	2.370	2.370	2.370	2.370	2.290	0
2023-04-12	2.370	2.370	2.370	2.370	2.290	0
2023-04-11	2.360	2.395	2.360	2.370	2.290	2,377
2023-04-06	2.300	2.300	2.300	2.300	2.222	1
2023-04-05	2.329	2.329	2.329	2.329	2.250	0
2023-04-04	2.329	2.329	2.329	2.329	2.250	0

← NewerPage 15 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.