Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.300	1.310	1.290	1.310	1.266	2
2022-07-12	1.330	1.330	1.310	1.320	1.275	2
2022-07-11	1.370	1.380	1.330	1.330	1.285	1
2022-07-08	1.330	1.330	1.330	1.330	1.285	0
2022-07-07	1.360	1.410	1.360	1.380	1.333	2
2022-07-06	1.400	1.400	1.371	1.371	1.324	51
2022-07-05	1.370	1.370	1.320	1.350	1.304	5
2022-07-04	1.360	1.360	1.360	1.360	1.314	0
2022-07-01	1.360	1.360	1.360	1.360	1.314	0
2022-06-30	1.360	1.370	1.340	1.340	1.295	1
2022-06-29	1.420	1.420	1.420	1.420	1.372	0
2022-06-28	1.390	1.390	1.390	1.390	1.343	0
2022-06-27	1.420	1.420	1.390	1.390	1.343	1
2022-06-24	1.390	1.440	1.390	1.440	1.391	0
2022-06-23	1.410	1.410	1.392	1.392	1.345	181
2022-06-22	1.385	1.440	1.385	1.440	1.391	57
2022-06-21	1.410	1.418	1.410	1.418	1.370	128
2022-06-20	1.420	1.420	1.420	1.420	1.372	0
2022-06-17	1.410	1.420	1.400	1.420	1.372	2
2022-06-16	1.500	1.500	1.500	1.500	1.449	0
2022-06-15	1.450	1.500	1.450	1.500	1.449	26
2022-06-14	1.520	1.520	1.480	1.520	1.469	202
2022-06-13	1.640	1.640	1.550	1.550	1.497	2
2022-06-10	1.760	1.760	1.760	1.760	1.700	0
2022-06-09	1.760	1.760	1.760	1.760	1.700	1
2022-06-08	1.790	1.790	1.790	1.790	1.729	0
2022-06-07	1.800	1.810	1.790	1.810	1.749	2
2022-06-06	1.850	1.850	1.850	1.850	1.787	1
2022-06-01	1.840	1.840	1.830	1.830	1.768	3
2022-05-31	1.950	1.950	1.880	1.880	1.816	1
2022-05-30	1.900	1.900	1.900	1.900	1.836	0
2022-05-27	1.890	1.910	1.890	1.900	1.836	2
2022-05-26	1.840	1.940	1.840	1.920	1.855	2
2022-05-25	1.860	1.880	1.860	1.880	1.816	1
2022-05-24	1.910	1.910	1.910	1.910	1.845	265
2022-05-23	1.820	1.900	1.820	1.900	1.836	1
2022-05-20	1.770	1.770	1.770	1.770	1.710	0
2022-05-19	1.770	1.770	1.770	1.770	1.710	0
2022-05-18	1.860	1.860	1.840	1.840	1.778	1
2022-05-17	1.878	1.930	1.876	1.930	1.865	718
2022-05-16	1.700	1.700	1.700	1.700	1.642	1
2022-05-13	1.680	1.730	1.680	1.730	1.671	1
2022-05-12	1.610	1.610	1.610	1.610	1.555	1
2022-05-11	1.630	1.630	1.630	1.630	1.575	1
2022-05-10	1.630	1.630	1.628	1.628	1.573	75
2022-05-09	1.700	1.700	1.650	1.680	1.623	2
2022-05-06	1.840	1.840	1.780	1.780	1.719	1
2022-05-05	1.840	1.840	1.780	1.780	1.719	1
2022-05-04	1.840	1.850	1.840	1.850	1.787	1
2022-05-03	1.810	1.840	1.810	1.840	1.777	0
2022-04-29	1.780	1.780	1.780	1.780	1.719	0
2022-04-28	1.780	1.780	1.780	1.780	1.719	0
2022-04-27	1.780	1.780	1.780	1.780	1.719	0
2022-04-26	1.910	1.910	1.910	1.910	1.845	0
2022-04-25	1.910	1.910	1.910	1.910	1.845	0
2022-04-22	1.910	1.910	1.910	1.910	1.845	0
2022-04-21	1.910	1.910	1.910	1.910	1.845	0
2022-04-20	1.930	1.930	1.910	1.910	1.845	1
2022-04-19	1.960	1.960	1.940	1.940	1.874	1
2022-04-14	1.900	1.970	1.900	1.970	1.903	1

← NewerPage 19 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.