Grupo Supervielle S.A. historical data

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

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
2021-10-25	2.450	2.490	2.450	2.470	2.386	156

← NewerPage 21 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.