Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,661.00 | 1,698.00 | 1,650.00 | 1,660.00 | 1,660.00 | 254,671 |
| 2026-10-15 | 1,660.00 | 1,678.00 | 1,631.00 | 1,672.00 | 1,672.00 | 844,332 |
| 2026-10-14 | 1,663.00 | 1,675.00 | 1,635.00 | 1,660.00 | 1,660.00 | 375,279 |
| 2026-10-13 | 1,639.00 | 1,680.00 | 1,629.00 | 1,653.00 | 1,653.00 | 669,070 |
| 2026-10-09 | 1,614.00 | 1,674.00 | 1,600.00 | 1,627.00 | 1,627.00 | 789,823 |
| 2026-10-08 | 1,635.00 | 1,679.00 | 1,613.00 | 1,622.00 | 1,622.00 | 374,561 |
| 2026-10-07 | 1,690.00 | 1,690.00 | 1,630.00 | 1,635.00 | 1,635.00 | 225,787 |
| 2026-10-06 | 1,660.00 | 1,770.00 | 1,645.00 | 1,667.00 | 1,667.00 | 981,246 |
| 2026-10-05 | 1,650.00 | 1,690.00 | 1,639.00 | 1,683.00 | 1,683.00 | 1,313,497 |
| 2026-10-02 | 1,629.00 | 1,660.00 | 1,600.00 | 1,616.00 | 1,616.00 | 3,114,467 |
| 2026-10-01 | 1,670.00 | 1,700.00 | 1,623.00 | 1,629.00 | 1,629.00 | 712,458 |
| 2026-09-30 | 1,699.00 | 1,706.00 | 1,647.00 | 1,690.00 | 1,690.00 | 683,584 |
| 2026-09-29 | 1,627.00 | 1,685.00 | 1,627.00 | 1,677.00 | 1,677.00 | 925,531 |
| 2026-09-28 | 1,748.00 | 1,748.00 | 1,635.00 | 1,640.00 | 1,640.00 | 371,632 |
| 2026-09-25 | 1,818.00 | 1,818.00 | 1,730.00 | 1,736.00 | 1,736.00 | 525,967 |
| 2026-09-24 | 1,836.00 | 1,848.00 | 1,780.00 | 1,793.00 | 1,793.00 | 552,197 |
| 2026-09-23 | 1,881.00 | 1,892.00 | 1,825.00 | 1,836.00 | 1,836.00 | 332,945 |
| 2026-09-22 | 1,884.00 | 1,896.00 | 1,858.00 | 1,875.00 | 1,875.00 | 140,248 |
| 2026-09-21 | 1,900.00 | 1,904.00 | 1,865.00 | 1,880.00 | 1,880.00 | 188,248 |
| 2026-09-18 | 1,915.00 | 1,934.00 | 1,870.00 | 1,881.00 | 1,881.00 | 207,014 |
| 2026-09-17 | 1,888.00 | 1,950.00 | 1,888.00 | 1,916.00 | 1,916.00 | 234,339 |
| 2026-09-16 | 1,907.00 | 1,919.00 | 1,877.00 | 1,890.00 | 1,890.00 | 127,791 |
| 2026-09-15 | 1,963.00 | 1,963.00 | 1,900.00 | 1,908.00 | 1,908.00 | 154,611 |
| 2026-09-14 | 1,950.00 | 1,970.00 | 1,910.00 | 1,935.00 | 1,935.00 | 206,873 |
| 2026-09-11 | 1,993.00 | 2,010.00 | 1,945.00 | 1,954.00 | 1,954.00 | 176,785 |
| 2026-09-10 | 1,938.00 | 2,020.00 | 1,938.00 | 1,996.00 | 1,996.00 | 229,989 |
| 2026-09-09 | 1,979.00 | 1,997.00 | 1,935.00 | 1,972.00 | 1,972.00 | 152,210 |
| 2026-09-08 | 1,914.00 | 1,990.00 | 1,902.00 | 1,958.00 | 1,958.00 | 206,850 |
| 2026-09-07 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 1,938.00 | 43,710 |
| 2026-09-04 | 1,959.00 | 1,969.00 | 1,921.00 | 1,938.00 | 1,938.00 | 106,733 |
| 2026-09-03 | 1,978.00 | 2,015.00 | 1,925.00 | 1,946.00 | 1,946.00 | 441,898 |
| 2026-09-02 | 1,885.00 | 1,978.00 | 1,868.00 | 1,968.00 | 1,968.00 | 426,694 |
| 2026-09-01 | 1,900.00 | 1,930.00 | 1,832.00 | 1,887.00 | 1,887.00 | 334,648 |
| 2026-08-31 | 1,865.00 | 1,920.00 | 1,820.00 | 1,888.00 | 1,888.00 | 243,566 |
| 2026-08-28 | 1,890.00 | 1,912.00 | 1,840.00 | 1,866.00 | 1,866.00 | 265,148 |
| 2026-08-27 | 1,901.00 | 1,920.00 | 1,868.00 | 1,886.00 | 1,886.00 | 275,065 |
| 2026-08-26 | 1,895.00 | 1,925.00 | 1,887.00 | 1,894.00 | 1,894.00 | 344,112 |
| 2026-08-25 | 1,880.00 | 1,900.00 | 1,830.00 | 1,893.00 | 1,893.00 | 413,820 |
| 2026-08-24 | 1,780.00 | 1,879.00 | 1,759.00 | 1,864.00 | 1,864.00 | 554,053 |
| 2026-08-21 | 1,761.00 | 1,821.00 | 1,742.00 | 1,775.00 | 1,775.00 | 1,114,938 |
| 2026-08-20 | 1,765.00 | 1,790.00 | 1,740.00 | 1,757.00 | 1,757.00 | 312,576 |
| 2026-08-19 | 1,770.00 | 1,798.00 | 1,744.00 | 1,747.00 | 1,747.00 | 1,194,758 |
| 2026-08-18 | 1,825.00 | 1,844.00 | 1,752.00 | 1,762.00 | 1,762.00 | 347,812 |
| 2026-08-17 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0 |
| 2026-08-14 | 1,900.00 | 1,920.00 | 1,799.00 | 1,829.00 | 1,829.00 | 855,965 |
| 2026-08-13 | 1,845.00 | 1,925.00 | 1,811.00 | 1,893.00 | 1,893.00 | 972,951 |
| 2026-08-12 | 1,870.00 | 1,870.00 | 1,800.00 | 1,806.00 | 1,806.00 | 516,400 |
| 2026-08-11 | 1,945.00 | 1,984.00 | 1,801.00 | 1,836.00 | 1,836.00 | 1,170,804 |
| 2026-08-10 | 1,929.00 | 1,936.00 | 1,892.00 | 1,910.00 | 1,910.00 | 393,411 |
| 2026-08-07 | 1,970.00 | 1,980.00 | 1,907.00 | 1,923.00 | 1,923.00 | 501,479 |
| 2026-08-06 | 2,050.00 | 2,050.00 | 1,950.00 | 1,954.00 | 1,954.00 | 278,039 |
| 2026-08-05 | 2,008.00 | 2,034.00 | 1,981.00 | 2,026.00 | 2,026.00 | 344,727 |
| 2026-08-04 | 2,116.00 | 2,116.00 | 1,980.00 | 2,000.00 | 2,000.00 | 698,808 |
| 2026-08-03 | 2,129.00 | 2,160.00 | 2,073.00 | 2,082.00 | 2,082.00 | 257,246 |
| 2026-07-31 | 2,103.00 | 2,140.00 | 2,050.00 | 2,121.00 | 2,121.00 | 699,223 |
| 2026-07-30 | 1,970.00 | 2,150.00 | 1,970.00 | 2,113.00 | 2,113.00 | 545,195 |
| 2026-07-29 | 2,030.00 | 2,072.00 | 1,999.00 | 2,033.00 | 2,033.00 | 486,720 |
| 2026-07-28 | 2,091.00 | 2,100.00 | 2,001.00 | 2,023.00 | 2,023.00 | 370,322 |
| 2026-07-27 | 2,076.00 | 2,120.00 | 2,050.00 | 2,090.00 | 2,090.00 | 232,340 |
| 2026-07-24 | 2,150.00 | 2,150.00 | 2,062.00 | 2,071.00 | 2,071.00 | 281,122 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.