Grupo Supervielle S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.270 | 7.563 | 7.060 | 7.563 | 7.563 | 259 |
| 2026-10-22 | 7.280 | 7.410 | 7.078 | 7.150 | 7.150 | 319 |
| 2026-10-21 | 7.340 | 7.340 | 7.180 | 7.250 | 7.250 | 485 |
| 2026-10-20 | 7.070 | 7.390 | 7.070 | 7.240 | 7.240 | 81 |
| 2026-10-19 | 7.260 | 7.260 | 7.030 | 7.030 | 7.030 | 312 |
| 2026-10-16 | 7.370 | 7.440 | 7.118 | 7.118 | 7.118 | 154 |
| 2026-10-15 | 6.920 | 7.260 | 6.860 | 7.100 | 7.100 | 869 |
| 2026-10-14 | 7.000 | 7.300 | 7.000 | 7.050 | 7.050 | 277 |
| 2026-10-13 | 7.070 | 7.360 | 7.000 | 7.280 | 7.280 | 286 |
| 2026-10-12 | 7.140 | 7.190 | 7.050 | 7.150 | 7.150 | 180 |
| 2026-10-09 | 7.145 | 7.240 | 7.043 | 7.150 | 7.150 | 1,644 |
| 2026-10-08 | 7.160 | 7.370 | 6.950 | 7.059 | 7.059 | 3,253 |
| 2026-10-07 | 7.530 | 7.530 | 7.110 | 7.210 | 7.210 | 854 |
| 2026-10-06 | 7.570 | 7.580 | 7.470 | 7.550 | 7.550 | 3,825 |
| 2026-10-05 | 7.300 | 7.425 | 7.090 | 7.425 | 7.425 | 4,924 |
| 2026-10-02 | 7.150 | 7.150 | 6.853 | 6.930 | 6.930 | 255 |
| 2026-10-01 | 7.070 | 7.200 | 6.740 | 6.810 | 6.810 | 381 |
| 2026-09-30 | 7.035 | 7.140 | 6.850 | 7.030 | 7.030 | 3,297 |
| 2026-09-29 | 7.060 | 7.170 | 6.870 | 6.922 | 6.922 | 6,443 |
| 2026-09-28 | 7.200 | 7.200 | 6.925 | 6.925 | 6.925 | 415 |
| 2026-09-25 | 7.570 | 7.570 | 7.317 | 7.317 | 7.317 | 3,018 |
| 2026-09-24 | 7.500 | 7.637 | 7.450 | 7.587 | 7.587 | 600 |
Page 1 of 1 · 22 trading days
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.