Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 60.600 | 60.950 | 59.400 | 59.600 | 59.600 | 40,568 |
| 2022-06-07 | 61.200 | 61.200 | 59.550 | 61.050 | 61.050 | 112,652 |
| 2022-06-06 | 63.000 | 63.000 | 60.050 | 61.400 | 61.400 | 129,046 |
| 2022-06-03 | 63.100 | 63.100 | 61.500 | 62.950 | 62.950 | 81,563 |
| 2022-06-02 | 63.000 | 63.400 | 62.100 | 63.100 | 63.100 | 53,674 |
| 2022-06-01 | 62.700 | 63.900 | 61.150 | 62.900 | 62.900 | 87,301 |
| 2022-05-31 | 61.900 | 62.900 | 60.500 | 61.100 | 61.100 | 201,476 |
| 2022-05-30 | 62.000 | 62.000 | 60.500 | 61.300 | 61.300 | 15,329 |
| 2022-05-27 | 60.700 | 61.900 | 60.000 | 61.000 | 61.000 | 92,505 |
| 2022-05-26 | 58.300 | 60.950 | 58.300 | 60.600 | 60.600 | 160,742 |
| 2022-05-24 | 59.750 | 59.750 | 57.050 | 58.000 | 58.000 | 80,139 |
| 2022-05-23 | 58.800 | 59.900 | 57.500 | 59.000 | 59.000 | 234,158 |
| 2022-05-20 | 58.700 | 59.900 | 58.000 | 58.750 | 58.750 | 48,726 |
| 2022-05-19 | 59.750 | 59.750 | 58.100 | 58.650 | 58.650 | 70,909 |
| 2022-05-17 | 60.400 | 61.100 | 58.800 | 59.900 | 59.900 | 108,643 |
| 2022-05-16 | 60.000 | 61.200 | 58.000 | 60.200 | 60.200 | 39,511 |
| 2022-05-13 | 58.000 | 60.900 | 57.600 | 59.950 | 59.950 | 48,580 |
| 2022-05-12 | 58.200 | 58.200 | 57.000 | 57.950 | 57.950 | 58,519 |
| 2022-05-11 | 56.000 | 58.800 | 55.900 | 58.450 | 58.450 | 109,968 |
| 2022-05-10 | 54.150 | 56.000 | 54.150 | 56.000 | 56.000 | 107,211 |
| 2022-05-09 | 59.000 | 59.000 | 54.700 | 55.100 | 55.100 | 84,240 |
| 2022-05-06 | 57.600 | 59.000 | 54.700 | 58.850 | 58.850 | 117,840 |
| 2022-05-05 | 59.900 | 59.950 | 57.100 | 58.200 | 58.200 | 94,580 |
| 2022-05-04 | 59.500 | 59.900 | 57.650 | 59.850 | 59.850 | 48,666 |
| 2022-05-03 | 56.700 | 59.450 | 56.500 | 59.200 | 59.200 | 50,917 |
| 2022-05-02 | 57.050 | 59.900 | 57.050 | 57.800 | 57.800 | 82,228 |
| 2022-04-29 | 58.400 | 61.500 | 57.400 | 58.850 | 58.850 | 144,797 |
| 2022-04-28 | 62.000 | 62.500 | 60.000 | 61.000 | 61.000 | 55,742 |
| 2022-04-27 | 61.250 | 62.000 | 60.500 | 61.450 | 61.450 | 51,123 |
| 2022-04-26 | 62.700 | 63.000 | 59.900 | 60.600 | 60.600 | 90,561 |
| 2022-04-25 | 63.100 | 63.800 | 61.000 | 62.800 | 62.800 | 57,684 |
| 2022-04-22 | 63.100 | 63.700 | 61.650 | 62.950 | 62.950 | 132,204 |
| 2022-04-21 | 62.300 | 63.750 | 61.550 | 62.900 | 62.900 | 40,966 |
| 2022-04-20 | 62.800 | 62.800 | 60.800 | 62.250 | 62.250 | 80,185 |
| 2022-04-19 | 61.500 | 62.950 | 60.150 | 61.600 | 61.600 | 82,974 |
| 2022-04-18 | 63.450 | 64.000 | 61.100 | 61.450 | 61.450 | 61,851 |
| 2022-04-13 | 63.400 | 63.400 | 61.250 | 62.400 | 62.400 | 102,190 |
| 2022-04-12 | 63.550 | 65.250 | 62.750 | 62.850 | 62.850 | 179,451 |
| 2022-04-11 | 65.300 | 65.300 | 62.300 | 62.900 | 62.900 | 75,898 |
| 2022-04-08 | 64.200 | 65.400 | 63.000 | 64.000 | 64.000 | 142,916 |
| 2022-04-07 | 64.000 | 64.900 | 63.000 | 64.000 | 64.000 | 59,830 |
| 2022-04-06 | 63.000 | 64.950 | 62.550 | 63.750 | 63.750 | 230,953 |
| 2022-04-05 | 64.300 | 66.000 | 62.600 | 63.900 | 63.900 | 107,782 |
| 2022-04-04 | 64.000 | 66.000 | 63.000 | 64.750 | 64.750 | 177,122 |
| 2022-04-01 | 66.300 | 66.300 | 63.750 | 64.750 | 64.750 | 40,542 |
| 2022-03-31 | 67.400 | 67.400 | 64.000 | 65.200 | 65.200 | 59,872 |
| 2022-03-30 | 64.000 | 67.900 | 64.000 | 66.150 | 66.150 | 78,621 |
| 2022-03-29 | 65.000 | 66.000 | 64.000 | 64.600 | 64.600 | 51,558 |
| 2022-03-28 | 65.100 | 66.000 | 64.500 | 64.900 | 64.900 | 23,067 |
| 2022-03-25 | 66.000 | 66.000 | 63.500 | 65.100 | 65.100 | 126,751 |
| 2022-03-23 | 65.000 | 65.000 | 62.700 | 63.050 | 63.050 | 69,455 |
| 2022-03-22 | 64.900 | 64.900 | 63.000 | 63.100 | 63.100 | 61,700 |
| 2022-03-21 | 63.000 | 64.500 | 60.500 | 63.400 | 63.400 | 87,216 |
| 2022-03-18 | 62.300 | 63.300 | 60.500 | 62.300 | 62.300 | 36,329 |
| 2022-03-17 | 62.800 | 63.500 | 61.300 | 62.200 | 62.200 | 141,059 |
| 2022-03-16 | 65.000 | 66.000 | 62.400 | 63.500 | 63.500 | 168,554 |
| 2022-03-15 | 64.750 | 64.800 | 63.000 | 64.650 | 64.650 | 30,544 |
| 2022-03-14 | 67.000 | 68.000 | 62.500 | 64.650 | 64.650 | 82,900 |
| 2022-03-11 | 69.000 | 69.100 | 66.000 | 66.950 | 66.950 | 77,152 |
| 2022-03-10 | 65.200 | 67.500 | 64.000 | 67.150 | 67.150 | 66,162 |
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.