Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 119.00 | 122.00 | 116.00 | 118.75 | 118.75 | 116,529 |
| 2022-11-30 | 120.00 | 121.50 | 116.00 | 117.30 | 117.30 | 151,229 |
| 2022-11-29 | 117.00 | 122.50 | 116.00 | 118.00 | 118.00 | 225,217 |
| 2022-11-28 | 116.00 | 118.50 | 114.05 | 118.00 | 118.00 | 87,641 |
| 2022-11-25 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 30,611 |
| 2022-11-24 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | 20,907 |
| 2022-11-23 | 120.00 | 120.50 | 115.00 | 116.25 | 116.25 | 118,225 |
| 2022-11-22 | 118.00 | 120.00 | 116.50 | 117.60 | 117.60 | 78,971 |
| 2022-11-18 | 117.00 | 122.50 | 114.00 | 118.00 | 118.00 | 204,550 |
| 2022-11-17 | 113.00 | 118.00 | 110.00 | 114.00 | 114.00 | 153,083 |
| 2022-11-16 | 113.00 | 117.50 | 113.00 | 114.00 | 114.00 | 106,910 |
| 2022-11-15 | 110.00 | 114.55 | 110.00 | 113.50 | 113.50 | 219,521 |
| 2022-11-14 | 107.00 | 111.00 | 104.00 | 110.05 | 110.05 | 116,515 |
| 2022-11-11 | 103.00 | 105.75 | 101.75 | 105.75 | 105.75 | 53,867 |
| 2022-11-10 | 100.00 | 104.00 | 100.00 | 102.20 | 102.20 | 51,948 |
| 2022-11-09 | 104.00 | 106.45 | 103.50 | 103.60 | 103.60 | 38,315 |
| 2022-11-08 | 107.00 | 107.20 | 104.00 | 104.75 | 104.75 | 44,160 |
| 2022-11-07 | 109.20 | 113.50 | 105.75 | 105.75 | 105.75 | 121,120 |
| 2022-11-04 | 112.00 | 112.00 | 108.00 | 109.55 | 109.55 | 43,296 |
| 2022-11-03 | 110.00 | 111.00 | 107.50 | 108.95 | 108.95 | 75,386 |
| 2022-11-02 | 110.00 | 110.80 | 108.50 | 109.60 | 109.60 | 249,389 |
| 2022-11-01 | 110.00 | 112.50 | 108.20 | 110.50 | 110.50 | 189,338 |
| 2022-10-31 | 115.00 | 115.00 | 107.75 | 110.95 | 110.95 | 302,604 |
| 2022-10-28 | 113.70 | 116.00 | 110.50 | 113.00 | 113.00 | 261,773 |
| 2022-10-27 | 106.60 | 116.00 | 106.00 | 112.80 | 112.80 | 307,167 |
| 2022-10-26 | 111.80 | 112.80 | 106.00 | 109.15 | 109.15 | 418,001 |
| 2022-10-25 | 100.00 | 114.00 | 99.100 | 112.30 | 112.30 | 1,208,181 |
| 2022-10-24 | 101.00 | 101.85 | 99.400 | 101.85 | 101.85 | 96,234 |
| 2022-10-21 | 97.500 | 102.00 | 97.500 | 101.10 | 101.10 | 355,805 |
| 2022-10-20 | 99.000 | 100.80 | 97.000 | 98.550 | 98.550 | 228,064 |
| 2022-10-19 | 100.50 | 100.50 | 97.200 | 99.450 | 99.450 | 49,984 |
| 2022-10-18 | 100.50 | 101.00 | 93.700 | 100.20 | 100.20 | 930,036 |
| 2022-10-17 | 103.00 | 103.00 | 97.500 | 100.15 | 100.15 | 227,841 |
| 2022-10-14 | 102.95 | 103.00 | 98.650 | 100.20 | 100.20 | 20,926 |
| 2022-10-13 | 97.000 | 102.20 | 97.000 | 101.95 | 101.95 | 214,265 |
| 2022-10-12 | 102.00 | 106.00 | 98.450 | 100.00 | 100.00 | 193,488 |
| 2022-10-11 | 103.15 | 106.00 | 100.10 | 102.00 | 102.00 | 355,477 |
| 2022-10-06 | 107.50 | 108.00 | 104.00 | 105.20 | 105.20 | 442,892 |
| 2022-10-05 | 106.00 | 108.20 | 103.75 | 106.10 | 106.10 | 216,076 |
| 2022-10-04 | 107.00 | 108.00 | 104.00 | 106.60 | 106.60 | 371,942 |
| 2022-10-03 | 106.00 | 109.20 | 101.25 | 106.60 | 106.60 | 937,009 |
| 2022-09-30 | 102.00 | 106.00 | 99.650 | 105.00 | 105.00 | 285,692 |
| 2022-09-29 | 101.80 | 103.50 | 99.000 | 102.55 | 102.55 | 261,411 |
| 2022-09-28 | 94.000 | 103.00 | 92.000 | 102.50 | 102.50 | 438,728 |
| 2022-09-27 | 93.000 | 96.900 | 91.600 | 95.150 | 95.150 | 287,075 |
| 2022-09-26 | 93.000 | 95.900 | 88.500 | 95.400 | 95.400 | 553,750 |
| 2022-09-23 | 95.950 | 96.000 | 93.000 | 94.100 | 94.100 | 62,643 |
| 2022-09-22 | 97.250 | 97.900 | 95.500 | 96.550 | 96.550 | 51,688 |
| 2022-09-21 | 96.500 | 99.000 | 95.600 | 97.250 | 97.250 | 83,654 |
| 2022-09-20 | 98.000 | 98.500 | 96.500 | 97.100 | 97.100 | 62,096 |
| 2022-09-19 | 99.900 | 99.900 | 95.500 | 97.800 | 97.800 | 80,040 |
| 2022-09-16 | 95.000 | 97.400 | 94.850 | 97.200 | 97.200 | 120,951 |
| 2022-09-15 | 95.400 | 97.000 | 95.100 | 95.700 | 95.700 | 125,831 |
| 2022-09-14 | 95.000 | 97.400 | 94.500 | 96.450 | 96.450 | 167,533 |
| 2022-09-13 | 97.600 | 97.600 | 94.600 | 95.500 | 95.500 | 32,585 |
| 2022-09-12 | 96.500 | 97.200 | 94.150 | 96.050 | 96.050 | 184,709 |
| 2022-09-09 | 95.100 | 97.300 | 94.000 | 95.350 | 95.350 | 246,188 |
| 2022-09-08 | 97.000 | 98.000 | 95.200 | 95.850 | 95.850 | 62,452 |
| 2022-09-07 | 100.00 | 100.00 | 94.000 | 96.950 | 96.950 | 226,233 |
| 2022-09-06 | 98.500 | 98.900 | 94.000 | 96.000 | 96.000 | 55,207 |
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.