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 |
| 2026-09-23 | 7.905 | 8.080 | 7.757 | 7.760 | 7.760 | 449 |
| 2026-09-22 | 7.900 | 7.980 | 7.837 | 7.837 | 7.837 | 622 |
| 2026-09-21 | 8.250 | 8.250 | 8.063 | 8.063 | 8.063 | 1,237 |
| 2026-09-18 | 8.270 | 8.270 | 8.200 | 8.200 | 8.200 | 3 |
| 2026-09-16 | 8.440 | 8.440 | 8.340 | 8.340 | 8.340 | 2 |
| 2026-09-15 | 8.400 | 8.560 | 8.400 | 8.400 | 8.400 | 17 |
| 2026-09-14 | 8.404 | 8.404 | 8.380 | 8.380 | 8.380 | 196 |
| 2026-09-11 | 8.684 | 8.706 | 8.684 | 8.706 | 8.706 | 123 |
| 2026-09-10 | 8.670 | 8.870 | 8.670 | 8.870 | 8.870 | 621 |
| 2026-09-09 | 8.820 | 8.820 | 8.770 | 8.770 | 8.770 | 1 |
| 2026-09-08 | 8.750 | 9.000 | 8.640 | 8.880 | 8.880 | 13 |
| 2026-09-04 | 8.760 | 8.760 | 8.750 | 8.750 | 8.750 | 2,112 |
| 2026-09-03 | 9.110 | 9.110 | 8.686 | 8.686 | 8.686 | 3,538 |
| 2026-09-02 | 9.040 | 9.040 | 8.746 | 8.746 | 8.746 | 6 |
| 2026-09-01 | 8.800 | 8.800 | 8.750 | 8.750 | 8.750 | 2 |
| 2026-08-31 | 8.370 | 8.684 | 8.335 | 8.684 | 8.684 | 640 |
| 2026-08-28 | 8.241 | 8.347 | 8.230 | 8.230 | 8.230 | 383 |
| 2026-08-27 | 8.390 | 8.430 | 8.390 | 8.430 | 8.430 | 100 |
| 2026-08-26 | 8.875 | 8.875 | 8.630 | 8.696 | 8.696 | 124 |
| 2026-08-25 | 8.570 | 8.780 | 8.440 | 8.631 | 8.631 | 1,005 |
| 2026-08-24 | 7.970 | 8.230 | 7.970 | 7.970 | 7.970 | 287 |
| 2026-08-21 | 7.720 | 8.273 | 7.720 | 7.977 | 7.977 | 1,815 |
| 2026-08-20 | 7.940 | 8.050 | 7.570 | 7.671 | 7.671 | 1,245 |
| 2026-08-19 | 7.910 | 7.910 | 7.620 | 7.620 | 7.620 | 275 |
| 2026-08-18 | 7.890 | 7.890 | 7.721 | 7.721 | 7.721 | 329 |
| 2026-08-17 | 8.250 | 8.390 | 8.000 | 8.025 | 8.025 | 556 |
| 2026-08-14 | 8.440 | 8.440 | 8.060 | 8.060 | 8.060 | 451 |
| 2026-08-13 | 8.090 | 8.313 | 8.088 | 8.088 | 8.088 | 1,091 |
| 2026-08-12 | 8.470 | 8.490 | 8.250 | 8.377 | 8.377 | 237 |
| 2026-08-11 | 8.890 | 9.102 | 8.360 | 8.360 | 8.360 | 1,108 |
| 2026-08-10 | 8.400 | 8.454 | 8.330 | 8.330 | 8.330 | 192 |
| 2026-08-07 | 9.120 | 9.120 | 8.487 | 8.487 | 8.487 | 1,476 |
| 2026-08-06 | 8.900 | 8.926 | 8.790 | 8.790 | 8.790 | 597 |
| 2026-08-05 | 9.098 | 9.110 | 8.940 | 8.940 | 8.940 | 22 |
| 2026-08-04 | 9.540 | 9.540 | 9.051 | 9.051 | 9.051 | 427 |
| 2026-08-03 | 9.670 | 9.670 | 9.577 | 9.577 | 9.577 | 10 |
| 2026-07-31 | 9.464 | 9.486 | 9.464 | 9.486 | 9.486 | 223 |
| 2026-07-30 | 9.900 | 9.910 | 9.900 | 9.900 | 9.900 | 2 |
Page 1 of 5 · 253 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.