Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 709.00 | 833.60 | 703.00 | 790.35 | 790.35 | 371,246 |
| 2023-11-22 | 680.80 | 747.00 | 641.00 | 708.65 | 708.65 | 635,257 |
| 2023-11-21 | 560.00 | 700.00 | 550.00 | 680.80 | 680.80 | 1,193,141 |
| 2023-11-17 | 483.00 | 518.60 | 460.00 | 513.45 | 513.45 | 171,184 |
| 2023-11-16 | 485.00 | 500.00 | 462.00 | 473.75 | 473.75 | 209,049 |
| 2023-11-15 | 479.00 | 493.00 | 471.00 | 482.00 | 482.00 | 183,073 |
| 2023-11-14 | 465.00 | 485.00 | 465.00 | 470.40 | 470.40 | 169,487 |
| 2023-11-13 | 468.00 | 488.00 | 440.00 | 460.95 | 460.95 | 318,480 |
| 2023-11-10 | 451.00 | 489.00 | 451.00 | 463.80 | 463.80 | 168,744 |
| 2023-11-09 | 436.30 | 466.55 | 431.00 | 450.35 | 450.35 | 205,324 |
| 2023-11-08 | 462.00 | 476.00 | 430.00 | 436.30 | 436.30 | 180,792 |
| 2023-11-07 | 500.00 | 500.00 | 460.00 | 462.20 | 462.20 | 214,122 |
| 2023-11-06 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | 0 |
| 2023-11-03 | 481.50 | 493.00 | 475.00 | 493.00 | 493.00 | 253,676 |
| 2023-11-02 | 470.00 | 498.00 | 466.10 | 479.95 | 479.95 | 336,087 |
| 2023-11-01 | 442.00 | 478.00 | 440.00 | 465.90 | 465.90 | 548,647 |
| 2023-10-31 | 460.00 | 476.95 | 428.30 | 441.50 | 441.50 | 45,514 |
| 2023-10-30 | 515.00 | 524.50 | 459.40 | 460.00 | 460.00 | 81,105 |
| 2023-10-27 | 530.00 | 540.25 | 505.00 | 514.60 | 514.60 | 80,674 |
| 2023-10-26 | 550.50 | 580.00 | 520.70 | 548.65 | 548.65 | 300,129 |
| 2023-10-25 | 540.00 | 559.50 | 498.00 | 551.15 | 551.15 | 145,295 |
| 2023-10-24 | 565.10 | 595.00 | 525.00 | 539.60 | 539.60 | 267,653 |
| 2023-10-23 | 585.50 | 585.50 | 542.10 | 567.20 | 567.20 | 1,477,126 |
| 2023-10-20 | 566.00 | 594.50 | 560.00 | 588.70 | 588.70 | 232,301 |
| 2023-10-19 | 601.00 | 609.00 | 555.40 | 561.45 | 561.45 | 248,747 |
| 2023-10-18 | 615.00 | 620.00 | 601.00 | 606.65 | 606.65 | 370,961 |
| 2023-10-17 | 591.00 | 615.75 | 578.00 | 604.90 | 604.90 | 558,078 |
| 2023-10-12 | 575.00 | 606.00 | 550.00 | 590.65 | 590.65 | 348,795 |
| 2023-10-11 | 561.75 | 576.00 | 520.00 | 573.35 | 573.35 | 216,265 |
| 2023-10-10 | 540.00 | 583.50 | 533.10 | 573.20 | 573.20 | 437,969 |
| 2023-10-09 | 539.00 | 550.00 | 500.00 | 538.65 | 538.65 | 533,654 |
| 2023-10-06 | 501.00 | 525.00 | 500.00 | 521.25 | 521.25 | 580,115 |
| 2023-10-05 | 468.30 | 498.00 | 468.30 | 495.90 | 495.90 | 643,638 |
| 2023-10-04 | 460.00 | 475.00 | 457.00 | 470.90 | 470.90 | 427,545 |
| 2023-10-03 | 466.10 | 479.00 | 456.00 | 460.20 | 460.20 | 261,291 |
| 2023-10-02 | 490.00 | 496.80 | 479.00 | 479.95 | 479.95 | 255,898 |
| 2023-09-29 | 505.00 | 520.00 | 470.00 | 481.75 | 481.75 | 860,663 |
| 2023-09-28 | 490.00 | 509.00 | 490.00 | 504.60 | 504.60 | 429,452 |
| 2023-09-27 | 470.10 | 496.50 | 470.10 | 491.15 | 491.15 | 119,098 |
| 2023-09-26 | 462.20 | 480.00 | 441.55 | 478.85 | 478.85 | 203,619 |
| 2023-09-25 | 469.70 | 479.00 | 450.00 | 462.15 | 462.15 | 101,869 |
| 2023-09-22 | 480.00 | 492.00 | 467.00 | 468.65 | 468.65 | 102,581 |
| 2023-09-21 | 469.00 | 485.05 | 448.20 | 473.75 | 473.75 | 238,221 |
| 2023-09-20 | 480.20 | 504.45 | 469.25 | 471.40 | 471.40 | 160,869 |
| 2023-09-19 | 499.00 | 509.00 | 485.00 | 489.70 | 489.70 | 223,943 |
| 2023-09-18 | 483.00 | 500.00 | 482.05 | 493.90 | 493.90 | 151,741 |
| 2023-09-15 | 475.00 | 488.00 | 473.00 | 486.00 | 486.00 | 144,663 |
| 2023-09-14 | 466.00 | 500.00 | 466.00 | 484.85 | 484.85 | 114,267 |
| 2023-09-13 | 460.00 | 480.75 | 460.00 | 465.05 | 465.05 | 232,466 |
| 2023-09-12 | 432.00 | 466.00 | 418.00 | 455.65 | 455.65 | 794,931 |
| 2023-09-11 | 445.00 | 454.00 | 426.45 | 430.40 | 430.40 | 826,337 |
| 2023-09-08 | 470.00 | 470.00 | 424.40 | 445.25 | 445.25 | 528,727 |
| 2023-09-07 | 481.00 | 490.00 | 451.50 | 454.30 | 454.30 | 668,356 |
| 2023-09-06 | 503.00 | 504.95 | 481.45 | 483.05 | 483.05 | 126,205 |
| 2023-09-05 | 529.00 | 529.00 | 485.10 | 499.05 | 499.05 | 448,418 |
| 2023-09-04 | 530.00 | 550.00 | 521.00 | 533.20 | 533.20 | 80,223 |
| 2023-09-01 | 530.00 | 554.00 | 521.50 | 529.80 | 529.80 | 97,616 |
| 2023-08-31 | 554.00 | 554.00 | 521.00 | 530.00 | 530.00 | 202,003 |
| 2023-08-30 | 570.00 | 581.45 | 543.55 | 548.55 | 548.55 | 210,454 |
| 2023-08-29 | 560.00 | 585.00 | 560.00 | 570.25 | 570.25 | 186,181 |
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.