Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 13.960 | 13.960 | 13.169 | 13.215 | 13.056 | 766 |
| 2025-02-24 | 14.100 | 14.420 | 13.520 | 13.725 | 13.560 | 1,991 |
| 2025-02-21 | 14.900 | 15.080 | 14.230 | 14.230 | 14.058 | 1,467 |
| 2025-02-20 | 14.490 | 14.490 | 14.205 | 14.205 | 14.034 | 30 |
| 2025-02-19 | 14.574 | 14.720 | 14.344 | 14.456 | 14.282 | 2,010 |
| 2025-02-18 | 14.340 | 14.520 | 13.650 | 14.400 | 14.226 | 7,073 |
| 2025-02-17 | 14.625 | 14.625 | 14.625 | 14.625 | 14.448 | 0 |
| 2025-02-14 | 14.560 | 14.680 | 14.400 | 14.625 | 14.448 | 2,098 |
| 2025-02-13 | 14.340 | 14.550 | 14.135 | 14.383 | 14.209 | 426 |
| 2025-02-12 | 13.800 | 14.501 | 13.800 | 14.184 | 14.013 | 1,457 |
| 2025-02-11 | 14.940 | 14.970 | 13.914 | 13.914 | 13.746 | 3,806 |
| 2025-02-10 | 15.470 | 16.150 | 15.430 | 15.430 | 15.244 | 1,605 |
| 2025-02-07 | 16.520 | 16.520 | 15.175 | 15.234 | 15.050 | 3,852 |
| 2025-02-06 | 15.600 | 16.310 | 15.590 | 16.310 | 16.113 | 60 |
| 2025-02-05 | 16.220 | 16.220 | 15.665 | 15.755 | 15.565 | 4,800 |
| 2025-02-04 | 15.960 | 16.340 | 15.840 | 16.246 | 16.051 | 517 |
| 2025-02-03 | 15.940 | 16.085 | 15.510 | 15.877 | 15.686 | 4,150 |
| 2025-01-31 | 17.000 | 17.000 | 16.640 | 16.640 | 16.439 | 416 |
| 2025-01-30 | 16.970 | 17.360 | 16.900 | 16.930 | 16.726 | 7,072 |
| 2025-01-29 | 16.220 | 16.854 | 15.885 | 16.754 | 16.552 | 1,139 |
| 2025-01-28 | 16.240 | 16.500 | 15.572 | 15.605 | 15.417 | 1,099 |
| 2025-01-27 | 16.020 | 16.240 | 15.625 | 15.632 | 15.443 | 4,900 |
| 2025-01-24 | 17.080 | 17.530 | 16.166 | 16.561 | 16.361 | 7,005 |
| 2025-01-23 | 17.520 | 17.765 | 17.240 | 17.470 | 17.259 | 1,489 |
| 2025-01-22 | 17.860 | 17.860 | 17.351 | 17.621 | 17.408 | 3,147 |
| 2025-01-21 | 17.360 | 17.485 | 16.911 | 17.168 | 16.961 | 2,337 |
| 2025-01-20 | 16.750 | 16.750 | 16.750 | 16.750 | 16.548 | 0 |
| 2025-01-17 | 17.370 | 18.094 | 16.750 | 16.750 | 16.548 | 11,212 |
| 2025-01-16 | 18.686 | 18.740 | 17.753 | 17.896 | 17.680 | 4,187 |
| 2025-01-15 | 19.500 | 19.720 | 18.415 | 18.586 | 18.362 | 4,486 |
| 2025-01-14 | 18.480 | 19.184 | 18.319 | 19.153 | 18.922 | 5,727 |
| 2025-01-13 | 18.600 | 18.965 | 17.390 | 17.990 | 17.773 | 12,639 |
| 2025-01-10 | 18.940 | 19.315 | 18.310 | 19.065 | 18.835 | 11,716 |
| 2025-01-09 | 18.593 | 18.593 | 18.593 | 18.593 | 18.369 | 0 |
| 2025-01-08 | 18.518 | 19.094 | 17.933 | 18.593 | 18.369 | 13,741 |
| 2025-01-07 | 18.050 | 19.133 | 17.700 | 18.781 | 18.554 | 5,907 |
| 2025-01-06 | 17.890 | 18.245 | 17.555 | 18.100 | 17.882 | 5,336 |
| 2025-01-03 | 16.740 | 17.000 | 16.185 | 16.764 | 16.562 | 17,549 |
| 2025-01-02 | 15.340 | 16.725 | 15.202 | 16.557 | 16.357 | 11,018 |
| 2024-12-31 | 15.170 | 15.355 | 14.860 | 15.015 | 14.833 | 3,001 |
| 2024-12-30 | 15.491 | 15.491 | 14.925 | 15.005 | 14.824 | 12,525 |
| 2024-12-27 | 15.820 | 15.820 | 15.120 | 15.494 | 15.307 | 19,079 |
| 2024-12-24 | 15.500 | 15.795 | 15.500 | 15.795 | 15.605 | 7,334 |
| 2024-12-23 | 15.510 | 15.510 | 14.900 | 15.185 | 15.001 | 9,377 |
| 2024-12-20 | 14.213 | 15.524 | 14.100 | 15.524 | 15.337 | 16,383 |
| 2024-12-19 | 14.840 | 15.600 | 14.670 | 14.809 | 14.630 | 13,842 |
| 2024-12-18 | 15.860 | 15.880 | 15.240 | 15.240 | 15.056 | 2,848 |
| 2024-12-17 | 15.500 | 16.245 | 15.015 | 15.585 | 15.397 | 13,959 |
| 2024-12-16 | 13.420 | 15.678 | 13.420 | 15.300 | 15.116 | 11,781 |
| 2024-12-13 | 13.290 | 13.480 | 13.132 | 13.220 | 13.061 | 4,037 |
| 2024-12-12 | 13.215 | 13.480 | 13.054 | 13.088 | 12.930 | 2,426 |
| 2024-12-11 | 12.220 | 12.689 | 11.950 | 12.689 | 12.536 | 3,970 |
| 2024-12-10 | 12.680 | 12.900 | 12.010 | 12.189 | 12.042 | 8,894 |
| 2024-12-09 | 12.570 | 12.774 | 12.215 | 12.526 | 12.375 | 9,188 |
| 2024-12-06 | 12.362 | 12.569 | 12.240 | 12.320 | 12.171 | 2,861 |
| 2024-12-05 | 11.918 | 12.515 | 11.918 | 12.292 | 12.144 | 8,286 |
| 2024-12-04 | 12.309 | 12.330 | 11.744 | 11.744 | 11.603 | 2,640 |
| 2024-12-03 | 12.150 | 12.452 | 12.096 | 12.268 | 12.120 | 5,241 |
| 2024-12-02 | 12.120 | 12.509 | 11.871 | 12.509 | 12.358 | 2,387 |
| 2024-11-29 | 11.189 | 11.949 | 11.186 | 11.949 | 11.805 | 2,730 |
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.