Grupo Supervielle S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	15.370	15.880	15.080	15.824	15.824	5,201
2025-05-22	15.930	16.330	15.550	16.085	16.085	541
2025-05-21	16.160	16.631	15.930	15.930	15.930	537
2025-05-20	16.590	16.691	16.115	16.691	16.691	2,063
2025-05-19	15.500	16.888	15.410	16.606	16.606	15,186
2025-05-16	15.330	15.530	15.160	15.510	15.323	10,385
2025-05-15	15.540	16.040	15.096	15.626	15.437	1,171
2025-05-14	15.705	15.800	15.542	15.800	15.610	920
2025-05-13	15.851	15.998	15.776	15.998	15.805	803
2025-05-12	16.000	16.000	15.300	15.615	15.427	3,185
2025-05-09	15.035	15.140	14.811	15.140	14.957	1,395
2025-05-08	14.710	14.715	14.615	14.615	14.439	562
2025-05-07	14.650	14.815	14.441	14.670	14.493	1,550
2025-05-06	13.720	14.760	13.720	14.760	14.582	375
2025-05-02	14.910	14.910	14.445	14.555	14.379	1,266
2025-05-01	15.145	15.415	14.500	14.639	14.463	2,657
2025-04-30	15.150	15.245	14.882	15.098	14.916	1,852
2025-04-29	15.470	15.510	15.350	15.510	15.323	53
2025-04-28	15.810	15.988	15.332	15.410	15.224	1,338
2025-04-25	15.905	16.020	15.800	15.882	15.691	1,704
2025-04-24	16.218	16.667	16.130	16.186	15.991	3,143
2025-04-23	16.620	17.000	16.400	16.614	16.414	19,330
2025-04-22	15.260	16.035	15.260	16.035	15.842	1,916
2025-04-17	15.330	15.750	15.000	15.574	15.387	1,010
2025-04-16	14.640	15.290	14.640	15.166	14.983	453
2025-04-15	15.250	15.600	14.905	14.905	14.725	3,840
2025-04-14	14.340	15.934	14.340	15.394	15.209	16,358
2025-04-11	11.970	13.320	11.900	13.055	12.898	366
2025-04-10	11.930	11.976	11.610	11.770	11.628	255
2025-04-09	10.330	11.978	10.219	11.978	11.834	2,605
2025-04-08	11.150	11.439	10.993	10.993	10.860	1,389
2025-04-07	9.977	11.200	9.977	10.830	10.699	6,764
2025-04-04	11.750	11.810	10.656	10.892	10.761	2,195
2025-04-03	12.640	12.750	12.490	12.642	12.490	1,160
2025-04-02	13.090	13.238	13.039	13.039	12.882	1,411
2025-04-01	13.080	13.440	13.080	13.140	12.982	2,016
2025-03-31	13.265	13.370	12.490	13.260	13.100	4,203
2025-03-28	13.850	13.956	13.440	13.525	13.362	342
2025-03-27	15.090	15.210	14.195	14.300	14.128	247
2025-03-26	15.100	15.285	14.485	14.645	14.468	208
2025-03-25	13.935	15.180	13.890	15.128	14.945	16,994
2025-03-24	14.570	14.850	14.030	14.030	13.861	19,078
2025-03-21	13.380	14.085	13.380	14.085	13.915	4,486
2025-03-20	13.810	13.920	13.660	13.660	13.495	39,843
2025-03-19	12.990	12.990	12.990	12.990	12.833	0
2025-03-18	13.545	13.545	12.990	12.990	12.833	2,519
2025-03-17	14.270	14.440	13.810	13.810	13.644	273
2025-03-14	13.795	13.935	13.795	13.935	13.767	340
2025-03-13	13.650	13.650	13.190	13.190	13.031	181
2025-03-12	12.901	13.606	12.901	13.606	13.442	145
2025-03-11	12.300	12.685	12.080	12.685	12.532	624
2025-03-10	13.365	13.540	12.605	12.605	12.453	1,666
2025-03-07	13.820	13.820	13.100	13.100	12.942	388
2025-03-06	13.970	14.420	13.482	13.482	13.319	842
2025-03-05	13.435	13.490	13.430	13.430	13.268	302
2025-03-04	12.740	13.298	12.620	13.298	13.138	2,867
2025-03-03	13.870	14.315	13.525	14.085	13.915	1,227
2025-02-28	12.800	13.401	12.800	13.200	13.041	56
2025-02-27	13.980	13.980	13.235	13.235	13.075	813
2025-02-26	13.610	14.121	13.610	13.790	13.624	635

← NewerPage 7 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.