Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 228.00 | 234.50 | 224.00 | 232.05 | 232.05 | 150,513 |
| 2023-05-30 | 222.75 | 225.50 | 219.80 | 225.40 | 225.40 | 147,055 |
| 2023-05-29 | 224.00 | 224.00 | 213.00 | 222.75 | 222.75 | 57,503 |
| 2023-05-24 | 220.00 | 225.00 | 211.00 | 220.70 | 220.70 | 258,160 |
| 2023-05-23 | 211.15 | 219.00 | 211.15 | 217.55 | 217.55 | 95,906 |
| 2023-05-22 | 217.00 | 218.00 | 210.00 | 211.70 | 211.70 | 225,126 |
| 2023-05-19 | 214.00 | 219.00 | 214.00 | 215.15 | 215.15 | 122,880 |
| 2023-05-18 | 211.00 | 218.00 | 204.75 | 213.55 | 213.55 | 479,682 |
| 2023-05-17 | 208.00 | 211.00 | 207.65 | 211.00 | 211.00 | 137,008 |
| 2023-05-16 | 212.90 | 213.00 | 201.10 | 202.75 | 202.75 | 310,953 |
| 2023-05-15 | 214.00 | 218.00 | 210.00 | 210.75 | 210.75 | 217,913 |
| 2023-05-12 | 210.00 | 216.00 | 207.60 | 213.75 | 213.75 | 161,889 |
| 2023-05-11 | 211.00 | 212.40 | 205.65 | 210.00 | 210.00 | 63,159 |
| 2023-05-10 | 213.50 | 213.50 | 203.00 | 208.20 | 208.20 | 126,308 |
| 2023-05-09 | 210.00 | 214.20 | 206.25 | 210.75 | 210.75 | 130,659 |
| 2023-05-08 | 209.00 | 216.00 | 201.50 | 209.40 | 209.40 | 196,005 |
| 2023-05-05 | 202.00 | 207.00 | 200.00 | 204.00 | 204.00 | 113,529 |
| 2023-05-04 | 213.00 | 213.00 | 195.50 | 202.20 | 202.20 | 186,706 |
| 2023-05-03 | 203.00 | 208.95 | 202.00 | 205.25 | 205.25 | 336,433 |
| 2023-05-02 | 202.00 | 206.15 | 199.25 | 201.40 | 201.40 | 160,193 |
| 2023-04-28 | 200.00 | 206.80 | 196.00 | 201.80 | 201.80 | 329,833 |
| 2023-04-27 | 202.00 | 206.00 | 198.00 | 198.85 | 198.85 | 93,198 |
| 2023-04-26 | 207.00 | 212.75 | 200.10 | 202.00 | 202.00 | 77,468 |
| 2023-04-25 | 210.00 | 216.80 | 201.00 | 204.30 | 204.30 | 152,056 |
| 2023-04-24 | 197.00 | 209.40 | 195.00 | 208.85 | 208.85 | 579,803 |
| 2023-04-21 | 191.80 | 195.75 | 186.10 | 194.90 | 194.90 | 177,681 |
| 2023-04-20 | 188.00 | 189.50 | 184.00 | 188.00 | 188.00 | 96,956 |
| 2023-04-19 | 194.50 | 196.45 | 185.30 | 186.80 | 186.80 | 301,833 |
| 2023-04-18 | 197.00 | 202.50 | 195.00 | 195.40 | 195.40 | 251,309 |
| 2023-04-17 | 195.00 | 200.00 | 192.00 | 197.40 | 197.40 | 558,174 |
| 2023-04-14 | 189.50 | 196.55 | 183.00 | 194.70 | 194.70 | 783,853 |
| 2023-04-13 | 179.00 | 187.85 | 177.15 | 186.25 | 186.25 | 770,239 |
| 2023-04-12 | 178.00 | 178.00 | 172.25 | 177.95 | 177.95 | 184,211 |
| 2023-04-11 | 171.00 | 176.45 | 167.50 | 175.95 | 175.95 | 178,462 |
| 2023-04-10 | 166.85 | 173.95 | 166.85 | 170.95 | 170.95 | 128,574 |
| 2023-04-05 | 166.25 | 166.95 | 163.00 | 164.95 | 164.95 | 281,551 |
| 2023-04-04 | 173.65 | 173.65 | 166.65 | 169.35 | 169.35 | 89,754 |
| 2023-04-03 | 166.00 | 174.00 | 160.20 | 171.45 | 171.45 | 116,252 |
| 2023-03-31 | 169.30 | 175.00 | 162.00 | 166.15 | 166.15 | 206,760 |
| 2023-03-30 | 159.00 | 170.90 | 156.30 | 169.00 | 169.00 | 885,236 |
| 2023-03-29 | 159.00 | 160.50 | 157.10 | 158.35 | 158.35 | 228,086 |
| 2023-03-28 | 155.00 | 161.75 | 152.05 | 158.85 | 158.85 | 256,805 |
| 2023-03-27 | 150.00 | 161.65 | 149.00 | 155.10 | 155.10 | 175,823 |
| 2023-03-23 | 151.60 | 155.50 | 149.65 | 151.80 | 151.80 | 196,311 |
| 2023-03-22 | 152.90 | 155.25 | 147.00 | 155.00 | 155.00 | 365,173 |
| 2023-03-21 | 144.05 | 155.00 | 143.00 | 152.95 | 152.95 | 193,637 |
| 2023-03-20 | 144.00 | 146.00 | 136.70 | 137.00 | 137.00 | 94,082 |
| 2023-03-17 | 144.50 | 145.00 | 136.00 | 142.00 | 142.00 | 391,175 |
| 2023-03-16 | 138.00 | 145.00 | 135.50 | 144.55 | 144.55 | 149,158 |
| 2023-03-15 | 148.00 | 148.00 | 128.25 | 137.85 | 137.85 | 759,188 |
| 2023-03-14 | 149.80 | 153.75 | 147.05 | 148.50 | 148.50 | 99,293 |
| 2023-03-13 | 154.30 | 154.30 | 144.00 | 149.80 | 149.80 | 344,750 |
| 2023-03-10 | 166.00 | 167.90 | 151.85 | 154.00 | 154.00 | 350,240 |
| 2023-03-09 | 168.75 | 170.00 | 163.00 | 163.20 | 163.20 | 146,084 |
| 2023-03-08 | 168.00 | 169.40 | 162.50 | 162.50 | 162.50 | 342,944 |
| 2023-03-07 | 165.00 | 168.95 | 162.10 | 165.25 | 165.25 | 74,726 |
| 2023-03-06 | 164.00 | 169.90 | 161.70 | 167.80 | 167.80 | 840,385 |
| 2023-03-03 | 168.25 | 174.00 | 163.60 | 165.30 | 165.30 | 460,337 |
| 2023-03-02 | 166.50 | 172.50 | 166.50 | 170.00 | 170.00 | 236,960 |
| 2023-03-01 | 169.00 | 172.00 | 165.00 | 171.05 | 171.05 | 149,252 |
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.