Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.540	10.106	9.540	9.990	9.990	54,468
2025-08-15	9.540	9.980	9.540	9.651	9.651	8,748
2025-08-14	10.450	10.620	9.460	9.784	9.784	6,984
2025-08-13	11.000	11.081	10.889	10.889	10.889	465
2025-08-12	11.020	11.324	10.979	11.324	11.324	857
2025-08-11	10.950	11.059	10.765	10.780	10.780	821
2025-08-08	11.250	11.250	10.830	10.830	10.830	2,407
2025-08-07	11.850	11.850	11.270	11.419	11.419	3,357
2025-08-06	11.020	11.361	10.966	11.361	11.361	1,482
2025-08-05	10.550	11.020	10.550	11.020	11.020	102
2025-08-04	9.960	10.424	9.960	10.424	10.424	1,246
2025-08-01	10.100	10.158	10.039	10.039	10.039	97
2025-07-31	10.570	10.586	10.349	10.349	10.349	330
2025-07-30	10.800	11.110	10.660	10.735	10.735	4,615
2025-07-29	10.010	10.569	10.010	10.555	10.555	4,684
2025-07-28	10.280	10.325	10.129	10.129	10.129	2,714
2025-07-25	10.150	10.536	10.135	10.135	10.135	9,557
2025-07-24	9.860	9.978	9.842	9.849	9.849	370
2025-07-23	9.847	10.035	9.847	10.035	10.035	3,656
2025-07-22	9.630	9.831	9.544	9.721	9.721	3,627
2025-07-21	9.880	9.910	9.550	9.641	9.641	3,428
2025-07-18	10.090	10.194	9.830	9.830	9.830	275
2025-07-17	9.760	10.050	9.760	9.905	9.905	4,351
2025-07-16	10.110	10.127	9.710	9.710	9.710	1,921
2025-07-15	9.851	10.180	9.851	10.104	10.104	939
2025-07-14	9.850	10.070	9.551	10.014	10.014	5,941
2025-07-11	10.100	10.146	9.960	10.080	10.080	3,144
2025-07-10	10.810	10.810	10.285	10.285	10.285	597
2025-07-09	10.960	11.000	10.652	10.685	10.685	5,512
2025-07-08	10.300	10.605	10.140	10.605	10.605	5,573
2025-07-07	10.720	10.790	10.080	10.080	10.080	4,770
2025-07-04	10.689	10.689	10.689	10.689	10.689	0
2025-07-03	10.731	10.731	10.689	10.689	10.689	2,601
2025-07-02	10.590	10.788	10.590	10.605	10.605	889
2025-07-01	10.545	10.725	10.395	10.645	10.645	10,381
2025-06-30	11.110	11.110	10.300	10.426	10.426	4,468
2025-06-27	11.100	11.160	10.660	10.885	10.885	4,542
2025-06-26	11.060	11.259	11.060	11.139	11.139	273
2025-06-25	11.470	11.510	11.160	11.169	11.169	2,032
2025-06-24	10.755	11.225	10.610	11.155	11.155	4,638
2025-06-23	10.600	10.653	10.301	10.325	10.325	2,993
2025-06-20	10.800	10.939	10.630	10.648	10.648	5,029
2025-06-19	11.171	11.171	11.171	11.171	11.171	0
2025-06-18	11.040	11.268	11.040	11.171	11.171	1,912
2025-06-17	11.006	11.440	10.901	11.211	11.211	5,901
2025-06-16	11.444	11.478	11.290	11.290	11.290	765
2025-06-13	11.835	11.870	11.408	11.425	11.425	2,297
2025-06-12	11.790	12.105	11.700	11.838	11.838	3,167
2025-06-11	12.500	12.500	11.880	11.982	11.982	6,000
2025-06-10	11.910	12.646	11.910	12.646	12.646	1,836
2025-06-09	12.100	12.310	11.859	11.859	11.859	5,794
2025-06-06	12.010	12.026	11.719	11.872	11.872	517
2025-06-05	11.790	11.916	11.600	11.796	11.796	3,408
2025-06-04	12.560	12.560	11.899	11.899	11.899	1,962
2025-06-03	12.800	12.920	12.580	12.880	12.880	3,554
2025-06-02	12.810	13.095	12.810	12.828	12.828	3,878
2025-05-30	13.100	13.190	12.868	12.868	12.868	2,980
2025-05-29	14.650	14.650	13.410	13.410	13.410	3,583
2025-05-28	14.512	14.512	12.890	14.490	14.490	4,535
2025-05-27	16.400	16.400	14.890	14.890	14.890	1,152

← NewerPage 6 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.