Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 542.10 | 566.00 | 542.00 | 558.10 | 558.10 | 541,456 |
| 2023-08-25 | 540.00 | 552.90 | 530.00 | 542.10 | 542.10 | 244,982 |
| 2023-08-24 | 525.20 | 540.00 | 525.20 | 534.25 | 534.25 | 196,737 |
| 2023-08-23 | 504.60 | 532.95 | 497.00 | 520.10 | 520.10 | 159,925 |
| 2023-08-22 | 514.45 | 514.45 | 492.40 | 499.10 | 499.10 | 186,876 |
| 2023-08-18 | 518.00 | 525.80 | 493.90 | 501.30 | 501.30 | 172,282 |
| 2023-08-17 | 499.00 | 520.85 | 499.00 | 516.60 | 516.60 | 288,092 |
| 2023-08-16 | 470.65 | 500.00 | 470.65 | 496.55 | 496.55 | 266,159 |
| 2023-08-15 | 430.00 | 467.50 | 430.00 | 460.80 | 460.80 | 925,336 |
| 2023-08-14 | 400.00 | 440.00 | 386.00 | 428.35 | 428.35 | 787,874 |
| 2023-08-11 | 415.00 | 418.90 | 397.60 | 405.80 | 405.80 | 327,215 |
| 2023-08-10 | 413.00 | 422.00 | 405.00 | 407.00 | 407.00 | 365,262 |
| 2023-08-09 | 421.00 | 434.15 | 410.15 | 412.15 | 412.15 | 246,518 |
| 2023-08-08 | 421.20 | 435.00 | 416.95 | 419.85 | 419.85 | 533,591 |
| 2023-08-07 | 424.00 | 436.00 | 410.50 | 412.70 | 412.70 | 344,029 |
| 2023-08-04 | 442.00 | 442.00 | 416.75 | 423.75 | 423.75 | 459,767 |
| 2023-08-03 | 405.00 | 441.50 | 388.70 | 425.40 | 425.40 | 745,354 |
| 2023-08-02 | 400.00 | 417.90 | 400.00 | 407.15 | 407.15 | 107,030 |
| 2023-08-01 | 415.00 | 419.00 | 403.10 | 410.00 | 410.00 | 308,034 |
| 2023-07-31 | 424.00 | 427.00 | 408.00 | 408.55 | 408.55 | 303,127 |
| 2023-07-28 | 411.00 | 433.00 | 405.00 | 423.35 | 423.35 | 167,604 |
| 2023-07-27 | 443.00 | 443.00 | 403.25 | 410.65 | 410.65 | 214,465 |
| 2023-07-26 | 435.00 | 449.00 | 432.00 | 434.10 | 434.10 | 109,398 |
| 2023-07-25 | 431.30 | 445.85 | 426.00 | 438.50 | 438.50 | 150,492 |
| 2023-07-24 | 450.00 | 451.00 | 431.55 | 436.75 | 436.75 | 123,155 |
| 2023-07-21 | 432.65 | 448.00 | 432.65 | 446.15 | 446.15 | 118,139 |
| 2023-07-20 | 426.00 | 434.50 | 421.10 | 433.80 | 433.80 | 94,757 |
| 2023-07-19 | 437.00 | 442.00 | 420.50 | 431.25 | 431.25 | 311,723 |
| 2023-07-18 | 450.00 | 457.20 | 430.00 | 438.20 | 438.20 | 350,176 |
| 2023-07-17 | 414.70 | 451.00 | 414.70 | 442.80 | 442.80 | 474,912 |
| 2023-07-14 | 418.00 | 418.50 | 407.20 | 414.70 | 414.70 | 194,549 |
| 2023-07-13 | 394.00 | 421.30 | 382.00 | 418.50 | 418.50 | 261,356 |
| 2023-07-12 | 380.00 | 395.70 | 379.90 | 381.65 | 381.65 | 132,650 |
| 2023-07-11 | 378.00 | 388.00 | 372.80 | 379.90 | 379.90 | 140,350 |
| 2023-07-10 | 396.00 | 396.50 | 376.00 | 384.00 | 384.00 | 243,053 |
| 2023-07-07 | 391.10 | 402.00 | 390.30 | 391.40 | 391.40 | 154,388 |
| 2023-07-06 | 405.90 | 408.00 | 385.45 | 396.90 | 396.90 | 136,183 |
| 2023-07-05 | 400.00 | 406.90 | 384.00 | 405.90 | 405.90 | 140,485 |
| 2023-07-04 | 399.50 | 405.00 | 392.00 | 404.35 | 404.35 | 184,567 |
| 2023-07-03 | 398.30 | 402.00 | 378.40 | 393.45 | 393.45 | 395,346 |
| 2023-06-30 | 382.00 | 394.70 | 380.00 | 391.15 | 391.15 | 327,914 |
| 2023-06-29 | 391.60 | 391.60 | 369.00 | 378.15 | 378.15 | 415,422 |
| 2023-06-28 | 400.00 | 420.95 | 379.50 | 384.20 | 384.20 | 787,875 |
| 2023-06-27 | 429.00 | 430.00 | 377.00 | 384.20 | 384.20 | 694,306 |
| 2023-06-26 | 400.40 | 434.00 | 381.95 | 428.45 | 428.45 | 1,343,783 |
| 2023-06-23 | 353.00 | 375.00 | 347.10 | 366.80 | 366.80 | 372,204 |
| 2023-06-22 | 357.00 | 358.50 | 339.45 | 356.35 | 356.35 | 731,098 |
| 2023-06-21 | 316.55 | 360.00 | 316.55 | 353.60 | 353.60 | 786,613 |
| 2023-06-16 | 292.10 | 302.00 | 287.50 | 301.50 | 301.50 | 236,398 |
| 2023-06-15 | 281.50 | 290.35 | 273.00 | 287.40 | 287.40 | 228,481 |
| 2023-06-14 | 278.50 | 278.50 | 263.00 | 271.10 | 271.10 | 170,538 |
| 2023-06-13 | 282.00 | 289.00 | 269.15 | 278.20 | 278.20 | 222,168 |
| 2023-06-12 | 289.00 | 290.00 | 282.00 | 284.65 | 284.65 | 123,409 |
| 2023-06-09 | 297.00 | 300.00 | 283.15 | 288.85 | 288.85 | 180,650 |
| 2023-06-08 | 289.10 | 294.90 | 285.00 | 293.40 | 293.40 | 238,071 |
| 2023-06-07 | 295.00 | 297.30 | 285.50 | 289.10 | 289.10 | 401,384 |
| 2023-06-06 | 294.85 | 306.20 | 289.50 | 292.90 | 292.90 | 480,645 |
| 2023-06-05 | 270.00 | 294.00 | 269.00 | 290.70 | 290.70 | 586,417 |
| 2023-06-02 | 245.15 | 265.00 | 242.00 | 263.60 | 263.60 | 799,409 |
| 2023-06-01 | 235.00 | 246.30 | 230.00 | 245.15 | 245.15 | 778,490 |
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.