Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 97.000 | 98.150 | 95.100 | 97.200 | 97.200 | 78,404 |
| 2022-09-02 | 97.050 | 97.050 | 97.050 | 97.050 | 97.050 | 0 |
| 2022-09-01 | 96.900 | 99.000 | 93.000 | 97.050 | 97.050 | 370,463 |
| 2022-08-31 | 99.500 | 99.500 | 94.000 | 97.050 | 97.050 | 295,073 |
| 2022-08-30 | 98.400 | 99.750 | 95.000 | 96.100 | 96.100 | 111,332 |
| 2022-08-29 | 100.00 | 100.00 | 96.750 | 98.150 | 98.150 | 260,605 |
| 2022-08-26 | 102.00 | 103.00 | 95.000 | 96.700 | 96.700 | 167,562 |
| 2022-08-25 | 102.45 | 103.75 | 95.000 | 100.40 | 100.40 | 290,559 |
| 2022-08-24 | 101.40 | 106.05 | 101.00 | 101.75 | 101.75 | 122,572 |
| 2022-08-23 | 99.700 | 102.00 | 99.700 | 101.40 | 101.40 | 163,657 |
| 2022-08-22 | 101.50 | 103.50 | 99.000 | 100.10 | 100.10 | 87,673 |
| 2022-08-19 | 100.00 | 103.00 | 98.500 | 102.55 | 102.55 | 153,537 |
| 2022-08-18 | 99.800 | 101.50 | 99.000 | 100.25 | 100.25 | 196,048 |
| 2022-08-17 | 98.000 | 100.00 | 96.400 | 99.900 | 99.900 | 90,756 |
| 2022-08-16 | 100.35 | 100.35 | 95.250 | 98.400 | 98.400 | 1,134,509 |
| 2022-08-12 | 99.000 | 100.75 | 95.300 | 100.00 | 100.00 | 496,816 |
| 2022-08-11 | 98.300 | 99.750 | 97.750 | 99.250 | 99.250 | 86,997 |
| 2022-08-10 | 98.450 | 99.750 | 96.100 | 98.300 | 98.300 | 63,680 |
| 2022-08-09 | 97.900 | 99.800 | 87.700 | 98.450 | 98.450 | 355,284 |
| 2022-08-08 | 102.95 | 102.95 | 93.500 | 98.000 | 98.000 | 665,218 |
| 2022-08-05 | 103.00 | 104.70 | 99.100 | 100.05 | 100.05 | 293,832 |
| 2022-08-04 | 100.00 | 103.25 | 98.000 | 101.30 | 101.30 | 598,123 |
| 2022-08-03 | 95.000 | 98.400 | 94.000 | 97.350 | 97.350 | 317,915 |
| 2022-08-02 | 86.900 | 93.500 | 81.050 | 92.950 | 92.950 | 376,763 |
| 2022-08-01 | 93.000 | 95.800 | 82.150 | 85.050 | 85.050 | 949,824 |
| 2022-07-29 | 90.000 | 93.300 | 82.200 | 89.000 | 89.000 | 696,161 |
| 2022-07-28 | 80.000 | 90.950 | 80.000 | 87.050 | 87.050 | 788,177 |
| 2022-07-27 | 76.300 | 81.000 | 74.100 | 79.000 | 79.000 | 218,933 |
| 2022-07-26 | 75.100 | 77.000 | 72.600 | 75.900 | 75.900 | 125,474 |
| 2022-07-25 | 74.500 | 76.600 | 73.800 | 75.600 | 75.600 | 130,157 |
| 2022-07-22 | 72.500 | 77.000 | 71.400 | 74.700 | 74.700 | 125,067 |
| 2022-07-21 | 71.850 | 72.950 | 68.500 | 72.850 | 72.850 | 280,752 |
| 2022-07-20 | 69.700 | 73.700 | 67.900 | 70.650 | 70.650 | 235,434 |
| 2022-07-19 | 68.300 | 70.000 | 66.600 | 69.150 | 69.150 | 323,081 |
| 2022-07-18 | 66.000 | 70.950 | 65.000 | 68.300 | 68.300 | 267,986 |
| 2022-07-15 | 62.200 | 66.000 | 60.700 | 65.700 | 65.700 | 279,168 |
| 2022-07-14 | 63.700 | 63.700 | 61.500 | 62.550 | 62.550 | 92,308 |
| 2022-07-13 | 62.150 | 63.000 | 61.000 | 62.350 | 62.350 | 53,083 |
| 2022-07-12 | 63.900 | 64.000 | 61.700 | 62.700 | 62.700 | 97,564 |
| 2022-07-11 | 64.850 | 64.850 | 60.500 | 63.700 | 63.700 | 123,155 |
| 2022-07-08 | 60.400 | 64.000 | 60.400 | 63.600 | 63.600 | 304,524 |
| 2022-07-07 | 57.300 | 60.650 | 57.300 | 60.500 | 60.500 | 278,243 |
| 2022-07-06 | 56.350 | 58.000 | 55.500 | 57.250 | 57.250 | 253,002 |
| 2022-07-05 | 54.500 | 56.300 | 53.000 | 55.850 | 55.850 | 127,442 |
| 2022-07-04 | 54.000 | 55.200 | 52.150 | 54.950 | 54.950 | 101,990 |
| 2022-07-01 | 54.000 | 55.500 | 54.000 | 55.200 | 55.200 | 122,713 |
| 2022-06-30 | 54.950 | 55.700 | 53.550 | 55.300 | 55.300 | 149,890 |
| 2022-06-29 | 56.000 | 56.000 | 53.100 | 54.650 | 54.650 | 59,394 |
| 2022-06-28 | 55.300 | 56.000 | 52.550 | 55.200 | 55.200 | 166,101 |
| 2022-06-27 | 55.050 | 55.900 | 52.800 | 54.500 | 54.500 | 125,455 |
| 2022-06-24 | 57.000 | 57.000 | 54.550 | 54.900 | 54.900 | 41,485 |
| 2022-06-23 | 55.000 | 56.300 | 54.500 | 55.950 | 55.950 | 141,975 |
| 2022-06-22 | 57.000 | 58.000 | 54.350 | 55.300 | 55.300 | 32,928 |
| 2022-06-21 | 58.000 | 58.000 | 56.300 | 56.500 | 56.500 | 61,315 |
| 2022-06-16 | 56.900 | 57.600 | 56.000 | 56.750 | 56.750 | 51,810 |
| 2022-06-15 | 57.200 | 58.500 | 55.500 | 57.500 | 57.500 | 222,246 |
| 2022-06-14 | 56.100 | 57.650 | 56.000 | 57.450 | 57.450 | 101,498 |
| 2022-06-13 | 57.000 | 57.000 | 54.900 | 56.200 | 56.200 | 40,596 |
| 2022-06-10 | 58.000 | 58.100 | 55.700 | 57.900 | 57.900 | 336,758 |
| 2022-06-09 | 59.500 | 60.500 | 57.000 | 58.100 | 58.100 | 84,575 |
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.