Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.430	10.948	10.430	10.948	10.948	330
2026-02-05	10.910	10.910	10.429	10.429	10.429	3,260
2026-02-04	10.770	10.896	10.770	10.866	10.866	1,285
2026-02-03	11.600	11.701	11.072	11.072	11.072	2,446
2026-02-02	11.990	12.010	11.620	11.638	11.638	819
2026-01-30	12.410	12.600	12.090	12.181	12.181	2,376
2026-01-29	12.270	12.430	11.695	12.171	12.171	5,054
2026-01-28	12.230	12.498	11.975	12.200	12.200	1,175
2026-01-27	11.710	12.141	11.710	12.141	12.141	3,185
2026-01-26	11.430	12.105	11.364	11.550	11.550	8,067
2026-01-23	11.270	11.625	11.270	11.625	11.625	1,291
2026-01-22	11.425	11.511	11.210	11.480	11.480	782
2026-01-21	10.560	10.853	10.539	10.717	10.717	538
2026-01-20	10.210	10.820	10.210	10.602	10.602	3,044
2026-01-19	10.656	10.656	10.656	10.656	10.656	0
2026-01-16	10.520	10.786	10.520	10.656	10.656	2,151
2026-01-15	11.010	11.130	10.452	10.741	10.741	5,019
2026-01-14	11.250	11.570	10.780	10.780	10.780	789
2026-01-13	11.700	11.798	11.492	11.493	11.493	1,586
2026-01-12	11.830	11.889	11.750	11.760	11.760	1,300
2026-01-09	11.970	12.110	11.870	11.921	11.921	90
2026-01-08	11.375	11.611	11.272	11.589	11.589	4,870
2026-01-07	11.531	11.531	11.219	11.441	11.441	385
2026-01-06	12.160	12.380	12.091	12.181	12.181	6,600
2026-01-05	11.400	12.028	11.400	11.875	11.875	884
2026-01-02	11.760	11.760	11.313	11.379	11.379	322
2025-12-31	11.512	11.889	11.512	11.819	11.819	2,790
2025-12-30	12.020	12.490	11.800	11.970	11.970	2,705
2025-12-29	12.140	12.389	11.921	11.921	11.921	5,135
2025-12-24	11.940	12.201	11.940	12.069	12.069	2,718
2025-12-23	11.890	12.430	11.850	12.165	12.165	1,533
2025-12-22	11.520	12.340	11.520	11.995	11.995	1,122
2025-12-19	12.180	12.297	11.820	11.840	11.840	2,927
2025-12-18	11.060	12.095	11.060	12.005	12.005	4,196
2025-12-17	11.070	11.070	10.991	11.033	11.033	315
2025-12-16	11.140	11.273	10.708	11.195	11.195	148
2025-12-15	11.100	11.285	10.905	11.285	11.285	35
2025-12-12	10.993	11.060	10.805	11.026	11.026	240
2025-12-11	10.500	11.190	10.500	10.844	10.844	3,310
2025-12-10	10.370	10.946	10.010	10.910	10.910	1,833
2025-12-09	11.000	11.000	10.660	10.723	10.723	1,538
2025-12-08	10.850	11.290	10.361	10.581	10.581	5,023
2025-12-05	12.000	12.060	11.430	11.452	11.452	9,161
2025-12-04	12.000	12.000	11.711	11.789	11.789	4,121
2025-12-03	10.761	11.671	10.761	11.670	11.670	3,082
2025-12-02	11.330	11.720	11.061	11.151	11.151	1,655
2025-12-01	11.030	11.550	10.980	11.440	11.440	1,468
2025-11-28	11.120	11.485	10.860	11.210	11.210	4,049
2025-11-27	11.008	11.008	11.008	11.008	11.008	0
2025-11-26	9.930	11.013	9.440	11.008	11.008	14,535
2025-11-25	9.540	10.240	9.130	10.240	10.240	4,581
2025-11-24	9.630	9.810	9.220	9.521	9.521	1,704
2025-11-21	9.545	9.990	9.400	9.525	9.525	1,003
2025-11-20	11.010	11.410	10.329	10.330	10.330	839
2025-11-19	11.020	11.020	10.520	10.760	10.760	270
2025-11-18	10.740	11.080	10.449	11.080	11.080	2,922
2025-11-17	11.360	11.520	11.275	11.330	11.330	666
2025-11-14	10.740	11.695	10.440	11.695	11.695	696
2025-11-13	11.552	11.770	10.636	10.636	10.636	6,785
2025-11-12	11.600	11.881	11.560	11.740	11.740	3,134

← NewerPage 4 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.