Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 2.510 | 2.510 | 2.510 | 2.510 | 2.425 | 98 |
| 2023-01-06 | 2.281 | 2.281 | 2.281 | 2.281 | 2.203 | 0 |
| 2023-01-05 | 2.270 | 2.281 | 2.270 | 2.281 | 2.203 | 245 |
| 2023-01-04 | 2.150 | 2.150 | 2.150 | 2.150 | 2.077 | 0 |
| 2023-01-03 | 2.150 | 2.150 | 2.150 | 2.150 | 2.077 | 0 |
| 2022-12-30 | 2.150 | 2.150 | 2.150 | 2.150 | 2.077 | 0 |
| 2022-12-29 | 2.150 | 2.150 | 2.150 | 2.150 | 2.077 | 706 |
| 2022-12-28 | 2.210 | 2.210 | 2.200 | 2.200 | 2.125 | 101 |
| 2022-12-23 | 1.851 | 1.851 | 1.851 | 1.851 | 1.788 | 0 |
| 2022-12-22 | 1.851 | 1.851 | 1.851 | 1.851 | 1.788 | 0 |
| 2022-12-21 | 1.851 | 1.851 | 1.851 | 1.851 | 1.788 | 0 |
| 2022-12-20 | 1.870 | 1.870 | 1.851 | 1.851 | 1.788 | 230 |
| 2022-12-19 | 1.745 | 1.745 | 1.745 | 1.745 | 1.686 | 1,200 |
| 2022-12-13 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-12-12 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-12-09 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-12-08 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-12-07 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-12-06 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-12-05 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-12-02 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-12-01 | 1.761 | 1.761 | 1.761 | 1.761 | 1.702 | 0 |
| 2022-11-30 | 1.719 | 1.761 | 1.719 | 1.761 | 1.702 | 126 |
| 2022-11-29 | 1.720 | 1.720 | 1.720 | 1.720 | 1.662 | 0 |
| 2022-11-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.671 | 0 |
| 2022-11-25 | 1.680 | 1.730 | 1.680 | 1.730 | 1.671 | 1 |
| 2022-11-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.546 | 0 |
| 2022-11-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.546 | 0 |
| 2022-11-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.497 | 0 |
| 2022-11-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.497 | 3 |
| 2022-11-18 | 1.630 | 1.630 | 1.630 | 1.630 | 1.575 | 6 |
| 2022-11-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.623 | 1 |
| 2022-11-16 | 1.792 | 1.792 | 1.792 | 1.792 | 1.731 | 0 |
| 2022-11-15 | 1.791 | 1.792 | 1.791 | 1.792 | 1.731 | 400 |
| 2022-11-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.739 | 0 |
| 2022-11-11 | 1.780 | 1.780 | 1.780 | 1.780 | 1.720 | 1 |
| 2022-11-10 | 1.780 | 1.780 | 1.780 | 1.780 | 1.720 | 1 |
| 2022-11-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.816 | 0 |
| 2022-11-08 | 1.890 | 1.890 | 1.870 | 1.870 | 1.807 | 0 |
| 2022-11-07 | 1.930 | 1.930 | 1.920 | 1.920 | 1.855 | 3 |
| 2022-11-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.855 | 1 |
| 2022-11-03 | 1.890 | 1.890 | 1.890 | 1.890 | 1.826 | 0 |
| 2022-11-02 | 1.900 | 1.900 | 1.870 | 1.880 | 1.816 | 1 |
| 2022-11-01 | 1.870 | 1.900 | 1.870 | 1.900 | 1.836 | 0 |
| 2022-10-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.739 | 0 |
| 2022-10-28 | 1.800 | 1.800 | 1.800 | 1.800 | 1.739 | 1 |
| 2022-10-27 | 1.870 | 1.870 | 1.860 | 1.860 | 1.797 | 0 |
| 2022-10-26 | 1.910 | 1.910 | 1.910 | 1.910 | 1.845 | 0 |
| 2022-10-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.749 | 0 |
| 2022-10-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.749 | 2 |
| 2022-10-21 | 1.810 | 1.810 | 1.810 | 1.810 | 1.749 | 1 |
| 2022-10-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.749 | 1 |
| 2022-10-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.758 | 0 |
| 2022-10-18 | 1.835 | 1.835 | 1.820 | 1.820 | 1.758 | 268 |
| 2022-10-17 | 1.820 | 1.820 | 1.820 | 1.820 | 1.758 | 1 |
| 2022-10-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.691 | 0 |
| 2022-10-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.691 | 1 |
| 2022-10-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.826 | 0 |
| 2022-10-11 | 1.890 | 1.890 | 1.890 | 1.890 | 1.826 | 0 |
| 2022-10-10 | 1.890 | 1.890 | 1.890 | 1.890 | 1.826 | 0 |
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.