Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	1.940	1.940	1.940	1.940	1.874	0
2022-04-12	1.930	1.970	1.930	1.940	1.874	2,401
2022-04-11	1.970	1.970	1.950	1.950	1.884	0
2022-04-08	1.950	1.950	1.950	1.950	1.884	0
2022-04-07	1.960	1.960	1.950	1.950	1.884	1
2022-04-06	1.940	1.990	1.940	1.990	1.922	5,201
2022-04-05	2.080	2.080	2.023	2.023	1.954	52
2022-04-04	2.100	2.100	2.060	2.060	1.990	102
2022-04-01	2.020	2.082	2.010	2.060	1.990	2,605
2022-03-31	2.030	2.080	2.030	2.030	1.961	290
2022-03-30	2.000	2.030	2.000	2.030	1.961	0
2022-03-29	1.970	2.020	1.970	2.020	1.951	1
2022-03-28	2.000	2.000	1.940	1.950	1.884	277
2022-03-25	1.960	1.990	1.960	1.960	1.893	3
2022-03-24	1.890	1.990	1.890	1.970	1.903	102
2022-03-23	1.910	1.910	1.910	1.910	1.845	0
2022-03-22	1.910	1.910	1.910	1.910	1.845	0
2022-03-21	1.910	1.910	1.910	1.910	1.845	0
2022-03-18	1.910	1.910	1.910	1.910	1.845	0
2022-03-17	1.860	1.860	1.860	1.860	1.797	3
2022-03-16	1.880	1.880	1.880	1.880	1.816	0
2022-03-15	1.880	1.880	1.880	1.880	1.816	0
2022-03-14	1.940	2.010	1.890	1.890	1.826	603
2022-03-11	1.950	2.090	1.950	1.970	1.903	164
2022-03-10	1.900	1.960	1.900	1.920	1.855	1
2022-03-09	1.960	1.970	1.960	1.970	1.903	1
2022-03-08	1.990	1.990	1.960	1.960	1.893	1
2022-03-07	1.880	1.930	1.880	1.930	1.864	3
2022-03-04	1.980	1.980	1.980	1.980	1.913	0
2022-03-03	2.000	2.000	1.970	1.980	1.913	2
2022-03-02	1.820	1.970	1.820	1.970	1.903	1
2022-03-01	1.840	1.860	1.830	1.830	1.768	2
2022-02-28	1.940	1.940	1.848	1.870	1.806	33
2022-02-25	2.000	2.000	1.950	1.950	1.884	1
2022-02-24	1.950	1.950	1.904	1.904	1.839	781
2022-02-23	2.020	2.020	2.020	2.020	1.951	0
2022-02-22	1.950	2.020	1.950	2.020	1.951	706
2022-02-21	1.920	1.920	1.920	1.920	1.855	0
2022-02-18	1.900	1.920	1.888	1.920	1.855	401
2022-02-17	1.910	1.940	1.910	1.910	1.845	4
2022-02-16	1.910	1.950	1.910	1.950	1.884	3
2022-02-15	1.830	1.840	1.820	1.840	1.777	5
2022-02-14	1.800	1.880	1.800	1.880	1.816	614
2022-02-11	1.850	1.940	1.850	1.920	1.855	4
2022-02-10	1.880	1.910	1.880	1.900	1.835	2
2022-02-09	1.850	1.900	1.850	1.890	1.826	3
2022-02-08	1.950	1.950	1.910	1.920	1.855	3
2022-02-07	1.880	1.900	1.880	1.900	1.835	2
2022-02-04	1.870	1.870	1.870	1.870	1.806	1
2022-02-03	1.900	1.900	1.900	1.900	1.835	1
2022-02-02	1.930	1.930	1.900	1.900	1.835	2
2022-02-01	1.930	1.949	1.930	1.930	1.864	3,602
2022-01-31	1.850	1.900	1.810	1.900	1.835	1,107
2022-01-28	1.950	1.950	1.800	1.870	1.806	1,084
2022-01-27	1.790	1.800	1.790	1.800	1.739	1
2022-01-26	1.830	1.830	1.800	1.800	1.739	1
2022-01-25	1.710	1.740	1.710	1.730	1.671	5
2022-01-24	1.700	1.710	1.640	1.680	1.623	78
2022-01-21	1.800	1.810	1.780	1.780	1.719	13
2022-01-20	1.850	1.850	1.850	1.850	1.787	0

← NewerPage 20 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.