Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 8.100 | 8.230 | 7.890 | 8.150 | 8.150 | 1,991 |
| 2026-05-04 | 7.980 | 8.100 | 7.730 | 8.027 | 8.027 | 87 |
| 2026-05-01 | 8.230 | 8.440 | 7.749 | 7.790 | 7.790 | 2,969 |
| 2026-04-30 | 8.280 | 8.280 | 8.147 | 8.147 | 8.147 | 403 |
| 2026-04-29 | 8.910 | 9.040 | 8.505 | 8.610 | 8.610 | 907 |
| 2026-04-28 | 8.780 | 8.930 | 8.680 | 8.680 | 8.680 | 4,272 |
| 2026-04-27 | 8.960 | 9.060 | 8.730 | 9.060 | 9.060 | 16 |
| 2026-04-24 | 8.930 | 9.170 | 8.700 | 9.150 | 9.150 | 562 |
| 2026-04-23 | 9.350 | 9.350 | 9.011 | 9.011 | 9.011 | 192 |
| 2026-04-22 | 9.910 | 10.150 | 9.716 | 9.820 | 9.820 | 1,321 |
| 2026-04-21 | 9.630 | 9.924 | 9.630 | 9.916 | 9.916 | 2,067 |
| 2026-04-20 | 9.720 | 9.797 | 9.470 | 9.797 | 9.797 | 19 |
| 2026-04-17 | 10.070 | 10.070 | 9.922 | 9.922 | 9.922 | 131 |
| 2026-04-16 | 9.950 | 9.950 | 9.500 | 9.940 | 9.940 | 1,009 |
| 2026-04-15 | 9.770 | 9.770 | 9.450 | 9.590 | 9.590 | 766 |
| 2026-04-14 | 9.520 | 9.990 | 9.520 | 9.786 | 9.786 | 219 |
| 2026-04-13 | 9.720 | 9.746 | 9.670 | 9.746 | 9.746 | 523 |
| 2026-04-10 | 9.850 | 9.894 | 9.850 | 9.894 | 9.894 | 27 |
| 2026-04-09 | 9.960 | 9.990 | 9.625 | 9.625 | 9.625 | 426 |
| 2026-04-08 | 9.880 | 9.900 | 9.716 | 9.806 | 9.806 | 1,570 |
| 2026-04-07 | 9.340 | 9.340 | 9.126 | 9.126 | 9.126 | 4 |
| 2026-04-02 | 9.120 | 9.510 | 9.120 | 9.284 | 9.284 | 26 |
| 2026-04-01 | 9.640 | 9.880 | 9.260 | 9.472 | 9.472 | 2,752 |
| 2026-03-31 | 8.370 | 9.099 | 8.370 | 9.099 | 9.099 | 107 |
| 2026-03-30 | 8.300 | 8.620 | 8.297 | 8.297 | 8.297 | 29 |
| 2026-03-27 | 8.677 | 8.680 | 8.540 | 8.680 | 8.680 | 62 |
| 2026-03-26 | 9.064 | 9.080 | 9.010 | 9.080 | 9.080 | 296 |
| 2026-03-25 | 9.100 | 9.294 | 9.044 | 9.044 | 9.044 | 1,457 |
| 2026-03-24 | 8.740 | 8.886 | 8.380 | 8.749 | 8.749 | 80 |
| 2026-03-23 | 8.280 | 9.020 | 8.010 | 8.920 | 8.920 | 2,016 |
| 2026-03-20 | 8.500 | 8.500 | 8.090 | 8.090 | 8.090 | 1,971 |
| 2026-03-19 | 8.000 | 8.317 | 7.860 | 8.317 | 8.317 | 569 |
| 2026-03-18 | 8.190 | 8.260 | 7.915 | 8.103 | 8.103 | 161 |
| 2026-03-17 | 8.140 | 8.197 | 8.093 | 8.093 | 8.093 | 57 |
| 2026-03-16 | 8.310 | 8.339 | 8.097 | 8.097 | 8.097 | 558 |
| 2026-03-13 | 9.120 | 9.120 | 8.064 | 8.115 | 8.115 | 1,187 |
| 2026-03-12 | 9.190 | 9.190 | 8.904 | 8.904 | 8.904 | 62 |
| 2026-03-11 | 9.000 | 9.432 | 9.000 | 9.410 | 9.410 | 1,076 |
| 2026-03-10 | 8.740 | 9.216 | 8.608 | 9.216 | 9.216 | 1,420 |
| 2026-03-09 | 8.270 | 8.380 | 8.080 | 8.380 | 8.380 | 63 |
| 2026-03-06 | 8.230 | 8.420 | 8.230 | 8.349 | 8.349 | 58 |
| 2026-03-05 | 8.870 | 8.870 | 8.670 | 8.680 | 8.680 | 552 |
| 2026-03-04 | 8.600 | 9.058 | 8.501 | 8.704 | 8.704 | 2,387 |
| 2026-03-03 | 8.080 | 8.625 | 7.922 | 8.625 | 8.625 | 1,708 |
| 2026-03-02 | 9.160 | 9.359 | 8.638 | 8.656 | 8.656 | 2,658 |
| 2026-02-27 | 10.100 | 10.100 | 9.130 | 9.239 | 9.239 | 5,723 |
| 2026-02-26 | 10.270 | 10.451 | 9.680 | 9.776 | 9.776 | 4,180 |
| 2026-02-25 | 10.440 | 10.550 | 10.330 | 10.330 | 10.330 | 37 |
| 2026-02-24 | 10.598 | 10.598 | 10.456 | 10.492 | 10.492 | 401 |
| 2026-02-23 | 10.830 | 10.830 | 10.430 | 10.516 | 10.516 | 114 |
| 2026-02-20 | 10.990 | 11.115 | 10.881 | 11.005 | 11.005 | 723 |
| 2026-02-19 | 10.240 | 10.925 | 10.240 | 10.864 | 10.864 | 1,419 |
| 2026-02-18 | 10.450 | 10.450 | 10.096 | 10.126 | 10.126 | 217 |
| 2026-02-17 | 10.500 | 10.500 | 10.029 | 10.263 | 10.263 | 2,603 |
| 2026-02-16 | 10.546 | 10.546 | 10.546 | 10.546 | 10.546 | 0 |
| 2026-02-13 | 10.800 | 10.825 | 10.546 | 10.546 | 10.546 | 601 |
| 2026-02-12 | 11.820 | 11.820 | 10.865 | 10.901 | 10.901 | 347 |
| 2026-02-11 | 11.990 | 12.250 | 11.600 | 11.789 | 11.789 | 1,331 |
| 2026-02-10 | 11.720 | 11.878 | 11.332 | 11.333 | 11.333 | 1,100 |
| 2026-02-09 | 11.110 | 11.444 | 10.920 | 11.444 | 11.444 | 39 |
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.