Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1.880 | 1.880 | 1.850 | 1.850 | 1.787 | 53 |
| 2022-01-18 | 1.900 | 1.900 | 1.870 | 1.880 | 1.816 | 5 |
| 2022-01-17 | 1.910 | 1.910 | 1.910 | 1.910 | 1.845 | 0 |
| 2022-01-14 | 1.900 | 1.910 | 1.900 | 1.910 | 1.845 | 1 |
| 2022-01-13 | 1.870 | 1.960 | 1.870 | 1.950 | 1.884 | 1 |
| 2022-01-12 | 1.960 | 1.970 | 1.960 | 1.970 | 1.903 | 1 |
| 2022-01-11 | 1.930 | 1.970 | 1.930 | 1.960 | 1.893 | 3 |
| 2022-01-10 | 1.980 | 1.990 | 1.970 | 1.970 | 1.903 | 4 |
| 2022-01-07 | 1.920 | 1.980 | 1.920 | 1.980 | 1.913 | 3 |
| 2022-01-06 | 1.910 | 1.940 | 1.910 | 1.940 | 1.874 | 3 |
| 2022-01-05 | 1.950 | 1.990 | 1.950 | 1.950 | 1.884 | 4 |
| 2022-01-04 | 1.941 | 1.941 | 1.940 | 1.940 | 1.874 | 300 |
| 2021-12-31 | 1.930 | 1.980 | 1.930 | 1.950 | 1.884 | 3 |
| 2021-12-30 | 1.950 | 1.990 | 1.950 | 1.990 | 1.922 | 2 |
| 2021-12-29 | 1.880 | 1.880 | 1.880 | 1.880 | 1.816 | 0 |
| 2021-12-24 | 1.970 | 1.970 | 1.970 | 1.970 | 1.903 | 0 |
| 2021-12-23 | 1.900 | 1.970 | 1.900 | 1.970 | 1.903 | 1 |
| 2021-12-22 | 1.970 | 1.970 | 1.880 | 1.902 | 1.837 | 204 |
| 2021-12-21 | 1.830 | 1.920 | 1.830 | 1.900 | 1.835 | 1 |
| 2021-12-20 | 1.760 | 1.850 | 1.760 | 1.840 | 1.777 | 5 |
| 2021-12-17 | 1.880 | 1.890 | 1.850 | 1.860 | 1.797 | 5 |
| 2021-12-16 | 1.860 | 1.900 | 1.860 | 1.900 | 1.835 | 2 |
| 2021-12-15 | 1.840 | 1.910 | 1.840 | 1.910 | 1.845 | 3 |
| 2021-12-14 | 1.960 | 1.960 | 1.870 | 1.902 | 1.837 | 203 |
| 2021-12-13 | 1.970 | 1.970 | 1.880 | 1.920 | 1.855 | 7 |
| 2021-12-10 | 2.070 | 2.070 | 2.070 | 2.070 | 2.000 | 0 |
| 2021-12-09 | 2.090 | 2.150 | 2.090 | 2.130 | 2.058 | 5 |
| 2021-12-08 | 2.110 | 2.140 | 2.100 | 2.100 | 2.029 | 5 |
| 2021-12-07 | 2.030 | 2.150 | 2.030 | 2.140 | 2.067 | 5 |
| 2021-12-06 | 1.970 | 2.060 | 1.940 | 2.060 | 1.990 | 4 |
| 2021-12-03 | 2.070 | 2.110 | 1.990 | 2.020 | 1.951 | 3 |
| 2021-12-02 | 1.970 | 2.140 | 1.970 | 2.060 | 1.990 | 10 |
| 2021-12-01 | 1.950 | 2.030 | 1.933 | 1.960 | 1.893 | 104 |
| 2021-11-30 | 1.800 | 1.890 | 1.800 | 1.890 | 1.826 | 5 |
| 2021-11-29 | 1.900 | 1.900 | 1.800 | 1.840 | 1.777 | 2,910 |
| 2021-11-26 | 1.800 | 1.900 | 1.800 | 1.870 | 1.806 | 7 |
| 2021-11-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.835 | 0 |
| 2021-11-24 | 1.890 | 1.900 | 1.850 | 1.900 | 1.835 | 6 |
| 2021-11-23 | 1.930 | 1.990 | 1.920 | 1.920 | 1.855 | 2 |
| 2021-11-22 | 1.900 | 1.930 | 1.880 | 1.880 | 1.816 | 8 |
| 2021-11-19 | 1.960 | 2.000 | 1.890 | 1.890 | 1.826 | 7 |
| 2021-11-18 | 2.050 | 2.050 | 1.950 | 2.030 | 1.961 | 5 |
| 2021-11-17 | 2.120 | 2.170 | 2.010 | 2.020 | 1.951 | 150 |
| 2021-11-16 | 2.310 | 2.310 | 2.130 | 2.130 | 2.058 | 5,924 |
| 2021-11-15 | 2.310 | 2.340 | 2.210 | 2.290 | 2.212 | 12 |
| 2021-11-12 | 2.300 | 2.300 | 2.210 | 2.220 | 2.144 | 1 |
| 2021-11-11 | 2.320 | 2.350 | 2.270 | 2.270 | 2.193 | 3 |
| 2021-11-10 | 2.350 | 2.380 | 2.320 | 2.360 | 2.280 | 6 |
| 2021-11-09 | 2.270 | 2.351 | 2.270 | 2.350 | 2.270 | 104 |
| 2021-11-08 | 2.210 | 2.290 | 2.210 | 2.280 | 2.202 | 9 |
| 2021-11-05 | 2.290 | 2.290 | 2.210 | 2.210 | 2.135 | 4 |
| 2021-11-04 | 2.350 | 2.350 | 2.220 | 2.250 | 2.173 | 7 |
| 2021-11-03 | 2.210 | 2.320 | 2.210 | 2.320 | 2.241 | 4 |
| 2021-11-02 | 2.190 | 2.280 | 2.190 | 2.260 | 2.183 | 4 |
| 2021-11-01 | 2.210 | 2.230 | 2.200 | 2.230 | 2.154 | 9 |
| 2021-10-29 | 2.260 | 2.280 | 2.220 | 2.230 | 2.154 | 6 |
| 2021-10-28 | 2.320 | 2.350 | 2.320 | 2.320 | 2.241 | 2 |
| 2021-10-27 | 2.430 | 2.430 | 2.330 | 2.340 | 2.260 | 183 |
| 2021-10-26 | 2.480 | 2.480 | 2.450 | 2.480 | 2.396 | 2 |
← NewerPage 21 of 21 · 1,259 trading days
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.