Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 11.369 | 11.369 | 11.369 | 11.369 | 11.232 | 0 |
| 2024-11-27 | 11.520 | 12.140 | 11.305 | 11.369 | 11.232 | 2,795 |
| 2024-11-26 | 10.500 | 11.645 | 10.328 | 11.580 | 11.440 | 12,515 |
| 2024-11-25 | 10.710 | 10.990 | 10.479 | 10.822 | 10.692 | 6,354 |
| 2024-11-22 | 10.640 | 10.820 | 10.410 | 10.819 | 10.689 | 558 |
| 2024-11-21 | 11.500 | 11.516 | 10.751 | 10.830 | 10.699 | 682 |
| 2024-11-20 | 11.210 | 11.343 | 10.918 | 11.148 | 11.013 | 368 |
| 2024-11-19 | 11.145 | 11.359 | 11.000 | 11.241 | 11.106 | 5,433 |
| 2024-11-18 | 10.800 | 11.416 | 10.580 | 11.161 | 11.027 | 2,500 |
| 2024-11-15 | 10.500 | 10.750 | 10.333 | 10.369 | 10.244 | 466 |
| 2024-11-14 | 10.060 | 10.400 | 10.060 | 10.381 | 10.256 | 1,083 |
| 2024-11-13 | 10.000 | 10.030 | 9.830 | 10.030 | 9.909 | 5,972 |
| 2024-11-12 | 9.700 | 9.875 | 9.531 | 9.611 | 9.495 | 681 |
| 2024-11-11 | 9.750 | 9.750 | 9.400 | 9.419 | 9.305 | 2,020 |
| 2024-11-08 | 9.797 | 9.970 | 9.629 | 9.653 | 9.537 | 7,515 |
| 2024-11-07 | 9.730 | 10.000 | 9.675 | 9.879 | 9.760 | 1,089 |
| 2024-11-06 | 9.080 | 9.690 | 9.080 | 9.549 | 9.434 | 6,380 |
| 2024-11-05 | 8.850 | 9.020 | 8.850 | 8.910 | 8.803 | 1,293 |
| 2024-11-04 | 8.920 | 9.125 | 8.716 | 8.940 | 8.832 | 3,685 |
| 2024-11-01 | 9.140 | 9.355 | 8.905 | 8.910 | 8.803 | 1,331 |
| 2024-10-31 | 8.910 | 8.910 | 8.858 | 8.909 | 8.801 | 739 |
| 2024-10-30 | 9.100 | 9.229 | 8.788 | 8.998 | 8.890 | 14,713 |
| 2024-10-29 | 9.010 | 9.370 | 9.010 | 9.145 | 9.035 | 7,914 |
| 2024-10-28 | 8.880 | 9.191 | 8.880 | 8.925 | 8.817 | 3,286 |
| 2024-10-25 | 8.530 | 8.806 | 8.500 | 8.742 | 8.636 | 3,823 |
| 2024-10-24 | 7.920 | 8.165 | 7.920 | 8.165 | 8.067 | 5,550 |
| 2024-10-23 | 7.700 | 7.752 | 7.700 | 7.729 | 7.636 | 885 |
| 2024-10-22 | 8.120 | 8.120 | 7.911 | 7.911 | 7.816 | 5,237 |
| 2024-10-21 | 7.880 | 8.145 | 7.825 | 8.119 | 8.021 | 6,468 |
| 2024-10-18 | 7.720 | 7.799 | 7.720 | 7.799 | 7.705 | 302 |
| 2024-10-17 | 7.650 | 7.840 | 7.650 | 7.710 | 7.617 | 4,060 |
| 2024-10-16 | 7.980 | 8.072 | 7.759 | 7.820 | 7.726 | 514 |
| 2024-10-15 | 7.700 | 7.855 | 7.570 | 7.855 | 7.760 | 531 |
| 2024-10-14 | 8.101 | 8.126 | 7.580 | 7.670 | 7.578 | 615 |
| 2024-10-11 | 7.820 | 7.990 | 7.490 | 7.980 | 7.884 | 5,843 |
| 2024-10-10 | 7.610 | 7.831 | 7.450 | 7.781 | 7.687 | 814 |
| 2024-10-09 | 7.164 | 7.570 | 7.164 | 7.541 | 7.450 | 2,007 |
| 2024-10-08 | 6.962 | 7.189 | 6.960 | 7.170 | 7.084 | 1,403 |
| 2024-10-07 | 7.234 | 7.370 | 7.018 | 7.035 | 6.950 | 621 |
| 2024-10-04 | 7.341 | 7.400 | 7.300 | 7.330 | 7.242 | 1,040 |
| 2024-10-03 | 7.170 | 7.410 | 7.120 | 7.371 | 7.282 | 16,083 |
| 2024-10-02 | 6.980 | 7.095 | 6.980 | 7.095 | 7.009 | 11,474 |
| 2024-10-01 | 7.041 | 7.289 | 6.820 | 7.289 | 7.201 | 11,577 |
| 2024-09-30 | 7.355 | 7.355 | 7.089 | 7.110 | 7.024 | 3,466 |
| 2024-09-27 | 7.450 | 7.519 | 7.362 | 7.425 | 7.336 | 2,284 |
| 2024-09-26 | 7.730 | 7.730 | 7.400 | 7.411 | 7.322 | 731 |
| 2024-09-25 | 7.740 | 7.805 | 7.665 | 7.665 | 7.573 | 474 |
| 2024-09-24 | 8.264 | 8.270 | 7.900 | 7.900 | 7.805 | 1,611 |
| 2024-09-23 | 8.290 | 8.295 | 8.051 | 8.240 | 8.141 | 6,735 |
| 2024-09-20 | 8.340 | 8.340 | 8.250 | 8.250 | 8.150 | 5,724 |
| 2024-09-19 | 8.505 | 8.540 | 8.300 | 8.540 | 8.437 | 5,627 |
| 2024-09-18 | 8.358 | 8.371 | 8.219 | 8.229 | 8.130 | 520 |
| 2024-09-17 | 8.239 | 8.278 | 8.129 | 8.278 | 8.178 | 4,450 |
| 2024-09-16 | 8.330 | 8.671 | 8.258 | 8.440 | 8.338 | 4,700 |
| 2024-09-13 | 8.210 | 8.230 | 8.188 | 8.227 | 8.128 | 3,823 |
| 2024-09-12 | 7.860 | 8.231 | 7.860 | 8.131 | 8.033 | 9,239 |
| 2024-09-11 | 7.468 | 7.889 | 7.468 | 7.865 | 7.770 | 4,960 |
| 2024-09-10 | 7.790 | 7.790 | 7.175 | 7.299 | 7.211 | 1,983 |
| 2024-09-09 | 7.610 | 7.890 | 7.610 | 7.871 | 7.776 | 8,399 |
| 2024-09-06 | 7.770 | 7.780 | 7.479 | 7.479 | 7.389 | 4,262 |
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.