Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 11.530 | 11.950 | 11.330 | 11.483 | 11.483 | 4,365 |
| 2025-11-10 | 12.330 | 12.500 | 11.500 | 11.585 | 11.585 | 1,504 |
| 2025-11-07 | 11.840 | 12.200 | 11.305 | 11.590 | 11.590 | 5,012 |
| 2025-11-06 | 12.550 | 12.675 | 11.935 | 11.979 | 11.979 | 5,253 |
| 2025-11-05 | 12.990 | 13.200 | 12.385 | 12.875 | 12.875 | 2,634 |
| 2025-11-04 | 12.550 | 12.900 | 12.110 | 12.825 | 12.825 | 4,649 |
| 2025-11-03 | 12.060 | 13.524 | 12.060 | 13.281 | 13.281 | 21,610 |
| 2025-10-31 | 11.250 | 12.748 | 11.060 | 12.645 | 12.645 | 16,730 |
| 2025-10-30 | 11.450 | 11.700 | 10.940 | 11.170 | 11.170 | 11,491 |
| 2025-10-29 | 10.570 | 11.578 | 10.381 | 11.544 | 11.544 | 15,716 |
| 2025-10-28 | 9.700 | 11.086 | 9.604 | 10.632 | 10.632 | 61,784 |
| 2025-10-27 | 8.760 | 10.496 | 8.103 | 9.969 | 9.969 | 183,521 |
| 2025-10-24 | 6.860 | 7.018 | 6.575 | 6.911 | 6.911 | 11,002 |
| 2025-10-23 | 6.180 | 6.858 | 6.060 | 6.858 | 6.858 | 8,522 |
| 2025-10-22 | 6.110 | 6.181 | 5.870 | 5.870 | 5.870 | 7,683 |
| 2025-10-21 | 6.140 | 6.481 | 6.110 | 6.278 | 6.278 | 4,635 |
| 2025-10-20 | 6.450 | 6.677 | 6.110 | 6.139 | 6.139 | 10,584 |
| 2025-10-17 | 6.000 | 6.480 | 6.000 | 6.391 | 6.391 | 15,432 |
| 2025-10-16 | 6.270 | 6.400 | 6.000 | 6.169 | 6.169 | 4,976 |
| 2025-10-15 | 6.200 | 6.570 | 5.975 | 6.531 | 6.531 | 24,616 |
| 2025-10-14 | 6.450 | 6.749 | 6.150 | 6.519 | 6.519 | 4,106 |
| 2025-10-13 | 5.970 | 6.629 | 5.910 | 6.629 | 6.629 | 16,724 |
| 2025-10-10 | 6.490 | 6.520 | 5.821 | 5.960 | 5.960 | 28,875 |
| 2025-10-09 | 5.030 | 5.625 | 5.010 | 5.609 | 5.609 | 20,681 |
| 2025-10-08 | 4.860 | 5.020 | 4.750 | 4.835 | 4.835 | 14,806 |
| 2025-10-07 | 5.062 | 5.120 | 4.898 | 4.905 | 4.905 | 1,220 |
| 2025-10-06 | 5.050 | 5.105 | 4.830 | 5.095 | 5.095 | 8,748 |
| 2025-10-03 | 5.030 | 5.182 | 4.881 | 4.881 | 4.881 | 6,775 |
| 2025-10-02 | 4.810 | 4.900 | 4.589 | 4.808 | 4.808 | 6,335 |
| 2025-10-01 | 4.920 | 5.140 | 4.668 | 4.739 | 4.739 | 41,149 |
| 2025-09-30 | 5.375 | 5.375 | 4.979 | 4.989 | 4.989 | 8,109 |
| 2025-09-29 | 5.390 | 5.510 | 5.338 | 5.409 | 5.409 | 8,371 |
| 2025-09-26 | 5.795 | 6.065 | 5.539 | 5.640 | 5.640 | 3,013 |
| 2025-09-25 | 6.060 | 6.178 | 5.821 | 5.879 | 5.879 | 7,503 |
| 2025-09-24 | 6.820 | 6.978 | 6.421 | 6.449 | 6.449 | 13,280 |
| 2025-09-23 | 6.330 | 6.410 | 6.198 | 6.335 | 6.335 | 12,222 |
| 2025-09-22 | 6.000 | 6.199 | 5.300 | 6.141 | 6.141 | 70,064 |
| 2025-09-19 | 5.195 | 5.230 | 4.880 | 5.049 | 5.049 | 12,651 |
| 2025-09-18 | 5.590 | 5.620 | 5.039 | 5.141 | 5.141 | 21,593 |
| 2025-09-17 | 5.716 | 5.745 | 5.469 | 5.519 | 5.519 | 2,135 |
| 2025-09-16 | 5.510 | 5.728 | 5.421 | 5.422 | 5.422 | 1,136 |
| 2025-09-15 | 5.530 | 5.588 | 5.402 | 5.552 | 5.552 | 6,143 |
| 2025-09-12 | 5.880 | 5.888 | 5.448 | 5.448 | 5.448 | 8,543 |
| 2025-09-11 | 6.350 | 6.400 | 6.039 | 6.039 | 6.039 | 7,077 |
| 2025-09-10 | 5.850 | 6.359 | 5.850 | 6.269 | 6.269 | 7,539 |
| 2025-09-09 | 6.300 | 6.408 | 5.989 | 5.989 | 5.989 | 7,200 |
| 2025-09-08 | 7.050 | 7.050 | 6.225 | 6.268 | 6.268 | 35,696 |
| 2025-09-05 | 8.100 | 8.220 | 7.565 | 8.045 | 8.045 | 8,576 |
| 2025-09-04 | 7.540 | 7.970 | 7.492 | 7.951 | 7.951 | 3,666 |
| 2025-09-03 | 7.858 | 7.858 | 7.479 | 7.479 | 7.479 | 1,137 |
| 2025-09-02 | 7.482 | 7.620 | 7.320 | 7.349 | 7.349 | 3,047 |
| 2025-09-01 | 7.819 | 7.819 | 7.819 | 7.819 | 7.819 | 0 |
| 2025-08-29 | 7.910 | 8.210 | 7.819 | 7.819 | 7.819 | 481 |
| 2025-08-28 | 8.010 | 8.277 | 8.010 | 8.158 | 8.158 | 4,133 |
| 2025-08-27 | 8.193 | 8.205 | 7.885 | 7.928 | 7.928 | 2,476 |
| 2025-08-26 | 8.110 | 8.295 | 8.110 | 8.271 | 8.271 | 2,300 |
| 2025-08-22 | 9.240 | 9.472 | 9.128 | 9.128 | 9.128 | 1,187 |
| 2025-08-21 | 9.320 | 9.432 | 9.141 | 9.141 | 9.141 | 2,202 |
| 2025-08-20 | 9.360 | 9.600 | 9.270 | 9.560 | 9.560 | 6,443 |
| 2025-08-19 | 10.120 | 10.120 | 9.599 | 9.599 | 9.599 | 1,106 |
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.