Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2,135.00 | 2,149.00 | 2,081.00 | 2,113.00 | 2,113.00 | 353,522 |
| 2026-07-22 | 2,090.00 | 2,148.00 | 2,071.00 | 2,140.00 | 2,140.00 | 642,628 |
| 2026-07-21 | 1,973.00 | 2,139.00 | 1,942.00 | 2,089.00 | 2,089.00 | 1,179,805 |
| 2026-07-20 | 1,944.00 | 1,999.00 | 1,926.00 | 1,978.00 | 1,978.00 | 146,719 |
| 2026-07-17 | 1,942.00 | 1,971.00 | 1,910.00 | 1,944.00 | 1,944.00 | 146,186 |
| 2026-07-16 | 2,003.00 | 2,029.00 | 1,913.00 | 1,930.00 | 1,930.00 | 405,541 |
| 2026-07-15 | 1,960.00 | 2,026.00 | 1,951.00 | 2,007.00 | 2,007.00 | 348,965 |
| 2026-07-14 | 1,940.00 | 1,990.00 | 1,940.00 | 1,969.00 | 1,969.00 | 206,448 |
| 2026-07-13 | 1,986.00 | 2,010.00 | 1,935.00 | 1,946.00 | 1,946.00 | 188,529 |
| 2026-07-10 | 1,941.00 | 1,997.00 | 1,915.00 | 1,986.00 | 1,986.00 | 77,844 |
| 2026-07-09 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 1,934.00 | 0 |
| 2026-07-08 | 1,933.00 | 1,965.00 | 1,910.00 | 1,934.00 | 1,934.00 | 300,456 |
| 2026-07-07 | 1,996.00 | 2,029.00 | 1,922.00 | 1,933.00 | 1,933.00 | 387,665 |
| 2026-07-06 | 1,960.00 | 2,005.00 | 1,930.00 | 2,001.00 | 2,001.00 | 366,058 |
| 2026-07-03 | 1,930.00 | 1,961.00 | 1,921.00 | 1,956.00 | 1,956.00 | 65,077 |
| 2026-07-02 | 1,900.00 | 1,985.00 | 1,900.00 | 1,928.00 | 1,928.00 | 1,386,770 |
| 2026-07-01 | 1,960.00 | 1,980.00 | 1,896.00 | 1,908.00 | 1,908.00 | 430,657 |
| 2026-06-30 | 2,018.00 | 2,018.00 | 1,940.00 | 1,953.00 | 1,953.00 | 261,832 |
| 2026-06-29 | 1,900.00 | 2,010.00 | 1,900.00 | 1,998.00 | 1,998.00 | 429,748 |
| 2026-06-26 | 1,925.00 | 1,931.00 | 1,870.00 | 1,891.00 | 1,891.00 | 196,345 |
| 2026-06-25 | 1,882.00 | 1,915.00 | 1,859.00 | 1,894.00 | 1,894.00 | 268,911 |
| 2026-06-24 | 1,983.00 | 1,983.00 | 1,850.00 | 1,877.00 | 1,877.00 | 643,917 |
| 2026-06-23 | 2,020.00 | 2,040.00 | 1,967.00 | 1,975.00 | 1,975.00 | 570,834 |
| 2026-06-22 | 2,071.00 | 2,095.00 | 2,000.00 | 2,038.00 | 2,038.00 | 423,415 |
| 2026-06-19 | 2,101.00 | 2,101.00 | 2,052.00 | 2,072.00 | 2,072.00 | 93,500 |
| 2026-06-18 | 2,080.00 | 2,145.00 | 2,060.00 | 2,103.00 | 2,103.00 | 268,613 |
| 2026-06-17 | 2,060.00 | 2,140.00 | 2,036.00 | 2,061.00 | 2,061.00 | 770,898 |
| 2026-06-16 | 2,110.00 | 2,145.00 | 2,045.00 | 2,048.00 | 2,048.00 | 414,496 |
| 2026-06-15 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 2,076.00 | 0 |
| 2026-06-12 | 2,140.00 | 2,167.00 | 2,062.00 | 2,076.00 | 2,076.00 | 676,663 |
| 2026-06-11 | 2,015.00 | 2,150.00 | 2,002.00 | 2,137.00 | 2,137.00 | 1,797,445 |
| 2026-06-10 | 2,000.00 | 2,020.00 | 1,945.00 | 1,969.00 | 1,969.00 | 479,751 |
| 2026-06-09 | 2,010.00 | 2,042.00 | 1,940.00 | 1,979.00 | 1,979.00 | 505,671 |
| 2026-06-08 | 1,951.00 | 2,030.00 | 1,951.00 | 1,975.00 | 1,975.00 | 392,440 |
| 2026-06-05 | 2,025.00 | 2,049.00 | 1,940.00 | 1,976.00 | 1,976.00 | 469,405 |
| 2026-06-04 | 2,034.00 | 2,069.00 | 2,000.00 | 2,025.00 | 2,025.00 | 584,315 |
| 2026-06-03 | 2,060.00 | 2,100.00 | 2,015.00 | 2,027.00 | 2,027.00 | 322,872 |
| 2026-06-02 | 2,103.00 | 2,104.00 | 2,016.00 | 2,072.00 | 2,072.00 | 444,676 |
| 2026-06-01 | 2,080.00 | 2,150.00 | 2,040.00 | 2,110.00 | 2,110.00 | 1,164,590 |
| 2026-05-29 | 1,999.00 | 2,110.00 | 1,961.00 | 2,062.00 | 2,062.00 | 1,899,547 |
| 2026-05-28 | 1,955.00 | 2,015.00 | 1,871.00 | 1,977.00 | 1,977.00 | 1,183,287 |
| 2026-05-27 | 1,830.00 | 1,977.00 | 1,818.00 | 1,965.00 | 1,965.00 | 1,772,287 |
| 2026-05-26 | 1,807.00 | 1,851.00 | 1,788.00 | 1,818.00 | 1,818.00 | 749,056 |
| 2026-05-25 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0 |
| 2026-05-22 | 1,867.00 | 1,867.00 | 1,790.00 | 1,802.00 | 1,802.00 | 252,923 |
| 2026-05-21 | 1,797.00 | 1,849.00 | 1,772.00 | 1,840.00 | 1,840.00 | 1,314,918 |
| 2026-05-20 | 1,735.00 | 1,815.00 | 1,720.00 | 1,805.00 | 1,805.00 | 386,452 |
| 2026-05-19 | 1,748.00 | 1,769.00 | 1,720.00 | 1,737.00 | 1,737.00 | 499,890 |
| 2026-05-18 | 1,660.00 | 1,792.00 | 1,655.00 | 1,772.00 | 1,772.00 | 1,044,670 |
| 2026-05-15 | 1,735.00 | 1,761.00 | 1,659.00 | 1,667.00 | 1,667.00 | 717,523 |
| 2026-05-14 | 1,720.00 | 1,760.00 | 1,704.00 | 1,735.00 | 1,735.00 | 489,356 |
| 2026-05-13 | 1,780.00 | 1,810.00 | 1,715.00 | 1,720.00 | 1,720.00 | 550,514 |
| 2026-05-12 | 1,810.00 | 1,843.00 | 1,735.00 | 1,789.00 | 1,789.00 | 876,854 |
| 2026-05-11 | 1,770.00 | 1,830.00 | 1,739.00 | 1,813.00 | 1,813.00 | 609,078 |
| 2026-05-08 | 1,850.00 | 1,859.00 | 1,743.00 | 1,754.00 | 1,754.00 | 1,267,064 |
| 2026-05-07 | 1,910.00 | 1,910.00 | 1,822.00 | 1,831.00 | 1,831.00 | 1,152,280 |
| 2026-05-06 | 1,831.00 | 1,910.00 | 1,814.00 | 1,891.00 | 1,891.00 | 1,416,633 |
| 2026-05-05 | 1,830.00 | 1,869.00 | 1,781.00 | 1,820.00 | 1,820.00 | 1,050,045 |
| 2026-05-04 | 1,869.00 | 1,879.00 | 1,810.00 | 1,826.00 | 1,826.00 | 620,419 |
| 2026-05-01 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
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.