Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 3 |
| 2026-07-28 | 9.530 | 9.540 | 9.414 | 9.414 | 9.414 | 220 |
| 2026-07-27 | 9.600 | 10.260 | 9.600 | 9.600 | 9.600 | 2,001 |
| 2026-07-24 | 10.000 | 10.000 | 9.780 | 9.780 | 9.780 | 6 |
| 2026-07-23 | 10.360 | 10.360 | 10.040 | 10.040 | 10.040 | 3 |
| 2026-07-22 | 9.990 | 10.110 | 9.830 | 9.830 | 9.830 | 7 |
| 2026-07-21 | 9.945 | 9.945 | 9.945 | 9.945 | 9.945 | 1 |
| 2026-07-20 | 9.668 | 9.790 | 9.510 | 9.510 | 9.510 | 26 |
| 2026-07-17 | 9.545 | 9.545 | 9.496 | 9.496 | 9.496 | 126 |
| 2026-07-16 | 9.885 | 9.914 | 9.858 | 9.858 | 9.858 | 3 |
| 2026-07-15 | 9.890 | 10.172 | 9.840 | 10.070 | 10.070 | 4,209 |
| 2026-07-14 | 9.700 | 10.100 | 9.694 | 9.800 | 9.800 | 828 |
| 2026-07-13 | 9.950 | 10.000 | 9.700 | 9.743 | 9.743 | 498 |
| 2026-07-10 | 9.563 | 9.670 | 9.563 | 9.622 | 9.622 | 9,067 |
| 2026-07-09 | 9.750 | 9.750 | 9.340 | 9.340 | 9.340 | 1 |
| 2026-07-08 | 9.780 | 9.780 | 9.594 | 9.691 | 9.691 | 817 |
| 2026-07-07 | 10.320 | 10.320 | 9.780 | 9.780 | 9.780 | 515 |
| 2026-07-06 | 9.610 | 10.130 | 9.200 | 9.990 | 9.990 | 588 |
| 2026-07-03 | 9.501 | 9.501 | 9.501 | 9.501 | 9.501 | 0 |
| 2026-07-02 | 9.550 | 9.564 | 9.501 | 9.501 | 9.501 | 559 |
| 2026-07-01 | 9.680 | 9.680 | 9.051 | 9.149 | 9.149 | 1,760 |
| 2026-06-30 | 9.910 | 9.910 | 9.674 | 9.674 | 9.674 | 24 |
| 2026-06-29 | 9.490 | 9.910 | 9.490 | 9.910 | 9.910 | 302 |
| 2026-06-26 | 9.339 | 9.540 | 9.339 | 9.506 | 9.506 | 290 |
| 2026-06-25 | 9.640 | 9.640 | 9.215 | 9.230 | 9.230 | 59 |
| 2026-06-24 | 10.200 | 10.230 | 9.396 | 9.396 | 9.396 | 488 |
| 2026-06-23 | 10.000 | 10.310 | 10.000 | 10.290 | 10.290 | 13 |
| 2026-06-22 | 11.200 | 11.320 | 10.450 | 10.460 | 10.460 | 3,569 |
| 2026-06-19 | 11.571 | 11.571 | 11.571 | 11.571 | 11.571 | 0 |
| 2026-06-18 | 11.150 | 11.722 | 11.150 | 11.571 | 11.571 | 5,572 |
| 2026-06-17 | 11.130 | 11.728 | 11.130 | 11.620 | 11.620 | 9,958 |
| 2026-06-16 | 11.150 | 11.400 | 10.986 | 10.986 | 10.986 | 587 |
| 2026-06-15 | 11.100 | 11.388 | 10.740 | 11.388 | 11.388 | 265 |
| 2026-06-12 | 10.924 | 11.000 | 10.684 | 10.961 | 10.961 | 862 |
| 2026-06-11 | 10.030 | 10.880 | 10.030 | 10.805 | 10.805 | 1,825 |
| 2026-06-10 | 9.735 | 10.000 | 9.730 | 9.730 | 9.730 | 73 |
| 2026-06-09 | 9.340 | 9.910 | 9.340 | 9.400 | 9.400 | 696 |
| 2026-06-08 | 9.470 | 9.470 | 9.284 | 9.284 | 9.284 | 44 |
| 2026-06-05 | 9.450 | 9.630 | 9.236 | 9.236 | 9.236 | 8 |
| 2026-06-04 | 9.540 | 9.796 | 9.540 | 9.796 | 9.796 | 767 |
| 2026-06-03 | 9.810 | 9.860 | 9.454 | 9.540 | 9.540 | 2,287 |
| 2026-06-02 | 9.960 | 10.210 | 9.530 | 9.680 | 9.680 | 308 |
| 2026-06-01 | 9.810 | 9.950 | 9.420 | 9.734 | 9.734 | 2,013 |
| 2026-05-29 | 9.300 | 9.650 | 9.300 | 9.633 | 9.633 | 88 |
| 2026-05-28 | 9.090 | 9.810 | 9.000 | 9.322 | 9.322 | 1,674 |
| 2026-05-27 | 8.335 | 9.234 | 8.250 | 9.234 | 9.234 | 3,905 |
| 2026-05-26 | 8.120 | 8.457 | 8.120 | 8.370 | 8.370 | 184 |
| 2026-05-22 | 8.390 | 8.390 | 8.060 | 8.070 | 8.070 | 559 |
| 2026-05-21 | 7.780 | 8.160 | 7.670 | 8.160 | 8.160 | 839 |
| 2026-05-20 | 7.350 | 7.620 | 7.350 | 7.559 | 7.559 | 796 |
| 2026-05-19 | 7.730 | 7.730 | 7.480 | 7.480 | 7.480 | 335 |
| 2026-05-18 | 7.600 | 7.600 | 7.420 | 7.567 | 7.567 | 93 |
| 2026-05-15 | 7.600 | 7.707 | 7.440 | 7.449 | 7.449 | 724 |
| 2026-05-14 | 7.690 | 7.990 | 7.690 | 7.852 | 7.852 | 803 |
| 2026-05-13 | 7.890 | 7.890 | 7.605 | 7.665 | 7.665 | 987 |
| 2026-05-12 | 8.020 | 8.020 | 7.693 | 7.760 | 7.760 | 1,845 |
| 2026-05-11 | 7.950 | 8.130 | 7.840 | 8.127 | 8.127 | 2,669 |
| 2026-05-08 | 8.670 | 8.670 | 8.159 | 8.159 | 8.159 | 174 |
| 2026-05-07 | 8.890 | 8.890 | 8.210 | 8.480 | 8.480 | 1,511 |
| 2026-05-06 | 8.560 | 8.820 | 8.380 | 8.809 | 8.809 | 1,246 |
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.