Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 169.00 | 172.00 | 165.00 | 171.05 | 171.05 | 149,252 |
| 2023-02-28 | 166.00 | 169.50 | 164.25 | 166.05 | 166.05 | 77,401 |
| 2023-02-27 | 169.00 | 169.50 | 165.00 | 168.00 | 168.00 | 188,108 |
| 2023-02-24 | 167.75 | 169.30 | 161.00 | 168.00 | 168.00 | 32,001 |
| 2023-02-23 | 169.75 | 171.45 | 163.50 | 168.00 | 168.00 | 78,880 |
| 2023-02-22 | 175.00 | 175.00 | 164.30 | 168.00 | 168.00 | 266,330 |
| 2023-02-17 | 180.00 | 181.75 | 170.30 | 174.95 | 174.95 | 209,594 |
| 2023-02-16 | 176.00 | 180.50 | 171.50 | 179.00 | 179.00 | 285,105 |
| 2023-02-15 | 172.00 | 175.00 | 165.00 | 171.50 | 171.50 | 142,074 |
| 2023-02-14 | 170.00 | 171.50 | 165.00 | 170.70 | 170.70 | 170,821 |
| 2023-02-13 | 166.00 | 170.95 | 164.50 | 169.75 | 169.75 | 297,597 |
| 2023-02-10 | 162.00 | 165.80 | 161.00 | 164.95 | 164.95 | 243,521 |
| 2023-02-09 | 164.55 | 166.55 | 158.50 | 161.90 | 161.90 | 350,249 |
| 2023-02-08 | 160.50 | 165.85 | 160.50 | 165.75 | 165.75 | 114,609 |
| 2023-02-07 | 162.75 | 164.95 | 159.30 | 163.00 | 163.00 | 122,844 |
| 2023-02-06 | 159.00 | 163.00 | 155.50 | 161.00 | 161.00 | 207,052 |
| 2023-02-03 | 165.05 | 168.25 | 157.50 | 159.75 | 159.75 | 173,883 |
| 2023-02-02 | 167.00 | 175.00 | 158.20 | 164.00 | 164.00 | 1,085,022 |
| 2023-02-01 | 171.50 | 176.50 | 165.05 | 169.00 | 169.00 | 805,640 |
| 2023-01-31 | 171.00 | 177.30 | 169.25 | 174.85 | 174.85 | 531,455 |
| 2023-01-30 | 180.00 | 186.75 | 170.25 | 171.45 | 171.45 | 410,074 |
| 2023-01-27 | 183.00 | 185.00 | 177.20 | 178.25 | 178.25 | 723,517 |
| 2023-01-26 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 371,163 |
| 2023-01-25 | 164.00 | 178.00 | 159.50 | 177.15 | 177.15 | 1,115,411 |
| 2023-01-24 | 165.00 | 166.15 | 155.00 | 164.00 | 164.00 | 549,926 |
| 2023-01-23 | 160.00 | 169.00 | 160.00 | 162.40 | 162.40 | 837,708 |
| 2023-01-20 | 155.00 | 162.00 | 152.00 | 161.80 | 161.80 | 351,884 |
| 2023-01-19 | 154.00 | 159.50 | 140.50 | 150.50 | 150.50 | 654,808 |
| 2023-01-18 | 172.05 | 175.00 | 153.00 | 157.00 | 157.00 | 868,831 |
| 2023-01-17 | 178.00 | 179.30 | 170.40 | 173.50 | 173.50 | 878,446 |
| 2023-01-16 | 172.00 | 174.00 | 164.50 | 173.95 | 173.95 | 156,168 |
| 2023-01-13 | 174.10 | 175.00 | 171.00 | 172.00 | 172.00 | 149,248 |
| 2023-01-12 | 174.00 | 177.00 | 165.10 | 172.40 | 172.40 | 629,948 |
| 2023-01-11 | 168.00 | 178.00 | 167.00 | 173.50 | 173.50 | 484,390 |
| 2023-01-10 | 165.00 | 168.25 | 162.00 | 167.00 | 167.00 | 681,310 |
| 2023-01-09 | 160.00 | 166.50 | 154.50 | 165.95 | 165.95 | 341,661 |
| 2023-01-06 | 156.00 | 160.25 | 155.00 | 157.30 | 157.30 | 626,345 |
| 2023-01-05 | 152.50 | 154.00 | 149.50 | 154.00 | 154.00 | 746,894 |
| 2023-01-04 | 155.50 | 155.50 | 148.30 | 150.50 | 150.50 | 353,466 |
| 2023-01-03 | 145.00 | 151.00 | 141.75 | 149.80 | 149.80 | 1,160,954 |
| 2023-01-02 | 139.45 | 148.00 | 136.00 | 146.00 | 146.00 | 963,345 |
| 2022-12-30 | 137.00 | 138.45 | 130.10 | 138.25 | 138.25 | 1,715,147 |
| 2022-12-29 | 135.45 | 140.00 | 132.30 | 134.50 | 134.50 | 376,666 |
| 2022-12-28 | 130.30 | 139.00 | 130.30 | 135.30 | 135.30 | 346,445 |
| 2022-12-27 | 134.60 | 138.00 | 126.70 | 131.85 | 131.85 | 978,697 |
| 2022-12-26 | 135.00 | 138.25 | 133.00 | 134.20 | 134.20 | 108,715 |
| 2022-12-23 | 133.80 | 135.00 | 131.00 | 134.00 | 134.00 | 143,469 |
| 2022-12-22 | 128.95 | 134.50 | 127.00 | 133.90 | 133.90 | 153,356 |
| 2022-12-21 | 129.00 | 130.00 | 124.00 | 128.00 | 128.00 | 695,673 |
| 2022-12-20 | 127.00 | 128.50 | 124.00 | 126.60 | 126.60 | 14,460 |
| 2022-12-19 | 123.00 | 127.00 | 120.50 | 125.25 | 125.25 | 859,327 |
| 2022-12-16 | 125.00 | 127.25 | 118.00 | 123.80 | 123.80 | 316,241 |
| 2022-12-15 | 120.50 | 122.70 | 120.50 | 122.60 | 122.60 | 108,058 |
| 2022-12-14 | 120.00 | 121.00 | 118.00 | 120.50 | 120.50 | 1,018,840 |
| 2022-12-13 | 118.50 | 120.80 | 118.25 | 119.00 | 119.00 | 160,865 |
| 2022-12-12 | 117.50 | 120.00 | 115.00 | 118.50 | 118.50 | 141,585 |
| 2022-12-07 | 118.60 | 120.90 | 115.25 | 118.50 | 118.50 | 505,556 |
| 2022-12-06 | 118.00 | 118.90 | 109.80 | 117.50 | 117.50 | 148,448 |
| 2022-12-05 | 119.00 | 120.00 | 113.50 | 116.00 | 116.00 | 160,171 |
| 2022-12-02 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 88,415 |
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.