Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.272	2.329	2.272	2.329	2.250	116
2023-03-31	2.311	2.311	2.311	2.311	2.232	2,300
2023-03-30	2.380	2.380	2.380	2.380	2.299	0
2023-03-29	2.380	2.380	2.380	2.380	2.299	0
2023-03-28	2.380	2.380	2.380	2.380	2.299	550
2023-03-27	2.220	2.220	2.220	2.220	2.145	1
2023-03-24	2.210	2.210	2.210	2.210	2.135	400
2023-03-23	2.231	2.231	2.231	2.231	2.155	0
2023-03-22	2.252	2.252	2.231	2.231	2.155	102
2023-03-21	2.250	2.250	2.241	2.249	2.173	1,902
2023-03-20	2.178	2.178	2.178	2.178	2.104	2
2023-03-17	2.273	2.273	2.273	2.273	2.196	0
2023-03-16	2.266	2.273	2.266	2.273	2.196	1,122
2023-03-15	2.264	2.264	2.264	2.264	2.188	380
2023-03-14	2.539	2.539	2.470	2.470	2.386	919
2023-03-13	2.562	2.562	2.562	2.562	2.475	0
2023-03-10	2.561	2.562	2.561	2.562	2.475	1,200
2023-03-09	2.850	2.850	2.850	2.850	2.753	0
2023-03-08	2.850	2.850	2.850	2.850	2.753	100
2023-03-07	2.831	2.831	2.831	2.831	2.735	8
2023-03-06	2.739	2.739	2.739	2.739	2.646	0
2023-03-03	2.739	2.739	2.739	2.739	2.646	8
2023-03-02	2.780	2.780	2.780	2.780	2.686	0
2023-03-01	2.780	2.780	2.780	2.780	2.686	0
2023-02-28	2.780	2.780	2.780	2.780	2.686	0
2023-02-27	2.780	2.780	2.780	2.780	2.686	0
2023-02-24	2.765	2.780	2.765	2.780	2.686	700
2023-02-23	2.682	2.682	2.682	2.682	2.591	0
2023-02-22	2.682	2.682	2.682	2.682	2.591	0
2023-02-21	2.644	2.682	2.644	2.682	2.591	670
2023-02-20	2.740	2.740	2.740	2.740	2.647	0
2023-02-17	2.828	2.828	2.732	2.740	2.647	1,603
2023-02-16	2.835	2.835	2.835	2.835	2.739	100
2023-02-15	2.895	2.895	2.893	2.893	2.794	353
2023-02-14	2.786	2.786	2.740	2.740	2.647	1,050
2023-02-13	2.708	2.708	2.708	2.708	2.616	250
2023-02-10	2.605	2.605	2.605	2.605	2.517	0
2023-02-09	2.605	2.605	2.605	2.605	2.517	0
2023-02-08	2.566	2.605	2.561	2.605	2.517	841
2023-02-07	2.560	2.638	2.560	2.638	2.549	1,300
2023-02-06	2.600	2.600	2.600	2.600	2.512	0
2023-02-03	2.603	2.603	2.600	2.600	2.512	400
2023-02-02	2.620	2.620	2.620	2.620	2.531	0
2023-02-01	2.620	2.620	2.620	2.620	2.531	0
2023-01-31	2.620	2.620	2.620	2.620	2.531	0
2023-01-30	2.620	2.620	2.620	2.620	2.531	300
2023-01-27	2.765	2.765	2.765	2.765	2.671	300
2023-01-26	2.845	2.845	2.845	2.845	2.749	0
2023-01-25	2.845	2.845	2.845	2.845	2.749	100
2023-01-24	2.751	2.751	2.751	2.751	2.657	0
2023-01-23	2.751	2.751	2.751	2.751	2.657	300
2023-01-20	2.821	2.821	2.821	2.821	2.725	40
2023-01-19	3.112	3.112	3.112	3.112	3.007	0
2023-01-18	3.112	3.112	3.112	3.112	3.007	398
2023-01-17	2.920	2.920	2.920	2.920	2.821	100
2023-01-16	2.685	2.685	2.685	2.685	2.594	0
2023-01-13	2.685	2.685	2.685	2.685	2.594	0
2023-01-12	2.685	2.685	2.685	2.685	2.594	0
2023-01-11	2.685	2.685	2.685	2.685	2.594	355
2023-01-10	2.510	2.510	2.510	2.510	2.425	0

← NewerPage 16 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.