Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.890	1.890	1.890	1.890	1.826	0
2022-10-06	1.890	1.890	1.890	1.890	1.826	1
2022-10-05	1.920	1.920	1.920	1.920	1.855	0
2022-10-04	1.920	1.920	1.910	1.910	1.845	1
2022-10-03	1.750	1.750	1.750	1.750	1.691	1
2022-09-30	1.690	1.690	1.690	1.690	1.633	0
2022-09-29	1.700	1.700	1.700	1.700	1.642	0
2022-09-28	1.720	1.720	1.720	1.720	1.662	0
2022-09-27	1.720	1.720	1.720	1.720	1.662	1
2022-09-26	1.700	1.700	1.700	1.700	1.642	0
2022-09-23	1.720	1.725	1.720	1.721	1.663	2,128
2022-09-22	1.890	1.890	1.890	1.890	1.826	0
2022-09-21	1.890	1.890	1.890	1.890	1.826	0
2022-09-20	1.860	1.890	1.860	1.890	1.826	1
2022-09-16	1.810	1.810	1.810	1.810	1.749	2
2022-09-15	1.920	1.920	1.920	1.920	1.855	1
2022-09-14	1.890	1.890	1.890	1.890	1.826	0
2022-09-13	1.950	1.950	1.950	1.950	1.884	0
2022-09-12	1.990	1.990	1.950	1.950	1.884	3
2022-09-09	1.910	1.911	1.910	1.911	1.846	3,000
2022-09-08	1.920	1.920	1.900	1.900	1.836	2
2022-09-07	1.890	1.890	1.890	1.890	1.826	500
2022-09-06	1.850	1.850	1.840	1.840	1.778	2
2022-09-05	1.840	1.840	1.840	1.840	1.778	0
2022-09-02	1.840	1.840	1.840	1.840	1.778	0
2022-09-01	1.790	1.840	1.790	1.840	1.778	1
2022-08-31	1.910	1.910	1.880	1.880	1.816	1
2022-08-30	1.880	1.880	1.880	1.880	1.816	0
2022-08-26	1.940	1.968	1.850	1.850	1.787	211
2022-08-25	1.940	1.940	1.910	1.910	1.845	2
2022-08-24	1.870	1.900	1.870	1.900	1.836	1
2022-08-23	1.840	1.840	1.840	1.840	1.778	1
2022-08-22	1.650	1.780	1.650	1.780	1.720	11
2022-08-19	1.930	1.930	1.930	1.930	1.865	0
2022-08-18	1.930	1.930	1.930	1.930	1.865	0
2022-08-17	1.930	1.930	1.930	1.930	1.865	0
2022-08-16	1.780	1.820	1.780	1.820	1.758	3
2022-08-15	1.780	1.780	1.780	1.780	1.720	3
2022-08-12	1.770	1.780	1.770	1.780	1.720	1
2022-08-11	1.760	1.810	1.760	1.810	1.749	1
2022-08-10	1.800	1.800	1.730	1.735	1.676	1,502
2022-08-09	1.690	1.750	1.690	1.700	1.642	703
2022-08-08	1.830	1.830	1.810	1.810	1.749	2
2022-08-05	1.670	1.740	1.670	1.740	1.681	3
2022-08-04	1.700	1.700	1.700	1.700	1.642	2,191
2022-08-03	1.660	1.670	1.650	1.650	1.594	2
2022-08-02	1.640	1.640	1.640	1.640	1.584	258
2022-08-01	1.710	1.780	1.700	1.700	1.642	36
2022-07-29	1.690	1.800	1.620	1.760	1.700	8
2022-07-28	1.590	1.670	1.560	1.670	1.613	5
2022-07-27	1.500	1.560	1.460	1.550	1.497	6
2022-07-26	1.490	1.510	1.490	1.490	1.440	8
2022-07-25	1.570	1.570	1.490	1.540	1.488	4,010
2022-07-22	1.300	1.480	1.290	1.450	1.401	16
2022-07-21	1.280	1.280	1.230	1.230	1.188	3
2022-07-20	1.270	1.280	1.270	1.280	1.237	2
2022-07-19	1.310	1.310	1.300	1.300	1.256	3
2022-07-18	1.300	1.310	1.300	1.310	1.266	1
2022-07-15	1.260	1.260	1.260	1.260	1.217	0
2022-07-14	1.270	1.270	1.250	1.260	1.217	1

← NewerPage 18 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.