Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 0 |
| 2026-04-30 | 1,890.00 | 1,918.00 | 1,810.00 | 1,884.00 | 1,884.00 | 1,003,093 |
| 2026-04-29 | 1,910.00 | 1,920.00 | 1,860.00 | 1,890.00 | 1,890.00 | 251,073 |
| 2026-04-28 | 1,895.00 | 1,916.00 | 1,870.00 | 1,900.00 | 1,900.00 | 561,097 |
| 2026-04-27 | 1,905.00 | 1,957.00 | 1,880.00 | 1,894.00 | 1,894.00 | 362,764 |
| 2026-04-24 | 1,877.00 | 1,930.00 | 1,850.00 | 1,905.00 | 1,905.00 | 349,413 |
| 2026-04-23 | 1,950.00 | 1,969.00 | 1,857.00 | 1,871.00 | 1,871.00 | 658,684 |
| 2026-04-22 | 2,020.00 | 2,052.00 | 1,948.00 | 1,950.00 | 1,950.00 | 1,151,964 |
| 2026-04-21 | 2,090.00 | 2,090.00 | 2,012.00 | 2,018.00 | 2,018.00 | 522,962 |
| 2026-04-20 | 1,983.00 | 2,091.00 | 1,950.00 | 2,084.00 | 2,084.00 | 1,168,180 |
| 2026-04-17 | 2,040.00 | 2,048.00 | 1,956.00 | 1,978.00 | 1,978.00 | 805,383 |
| 2026-04-16 | 2,010.00 | 2,040.00 | 1,975.00 | 2,018.00 | 2,018.00 | 487,042 |
| 2026-04-15 | 1,990.00 | 2,015.00 | 1,940.00 | 2,010.00 | 2,010.00 | 1,555,995 |
| 2026-04-14 | 2,120.00 | 2,120.00 | 1,978.00 | 1,985.00 | 1,985.00 | 1,293,779 |
| 2026-04-13 | 2,130.00 | 2,160.00 | 2,061.00 | 2,069.00 | 2,069.00 | 923,627 |
| 2026-04-10 | 2,215.00 | 2,228.00 | 2,123.00 | 2,126.00 | 2,126.00 | 626,646 |
| 2026-04-09 | 2,314.00 | 2,319.00 | 2,174.00 | 2,190.00 | 2,190.00 | 688,540 |
| 2026-04-08 | 2,335.00 | 2,345.00 | 2,274.00 | 2,302.00 | 2,302.00 | 641,501 |
| 2026-04-07 | 2,330.00 | 2,350.00 | 2,231.00 | 2,254.00 | 2,254.00 | 335,005 |
| 2026-04-06 | 2,305.00 | 2,340.00 | 2,208.00 | 2,326.00 | 2,326.00 | 2,159,110 |
| 2026-04-01 | 2,250.00 | 2,326.00 | 2,125.00 | 2,303.00 | 2,303.00 | 2,592,441 |
| 2026-03-31 | 2,100.00 | 2,262.00 | 2,065.00 | 2,249.00 | 2,249.00 | 1,762,786 |
| 2026-03-30 | 2,047.00 | 2,120.00 | 2,036.00 | 2,074.00 | 2,074.00 | 244,490 |
| 2026-03-27 | 2,044.00 | 2,192.00 | 2,000.00 | 2,040.00 | 2,040.00 | 2,182,587 |
| 2026-03-26 | 2,093.00 | 2,094.00 | 1,960.00 | 2,042.00 | 2,042.00 | 1,073,425 |
| 2026-03-25 | 2,190.00 | 2,190.00 | 2,064.00 | 2,089.00 | 2,089.00 | 701,833 |
| 2026-03-23 | 2,067.00 | 2,175.00 | 2,001.00 | 2,157.00 | 2,157.00 | 233,771 |
| 2026-03-20 | 2,122.00 | 2,166.00 | 2,020.00 | 2,049.00 | 2,049.00 | 1,101,300 |
| 2026-03-19 | 1,996.00 | 2,144.00 | 1,964.00 | 2,119.00 | 2,119.00 | 1,329,803 |
| 2026-03-18 | 1,980.00 | 2,019.00 | 1,920.00 | 2,003.00 | 2,003.00 | 294,418 |
| 2026-03-17 | 1,882.00 | 1,953.00 | 1,880.00 | 1,943.00 | 1,943.00 | 373,877 |
| 2026-03-16 | 1,918.00 | 1,950.00 | 1,865.00 | 1,885.00 | 1,885.00 | 555,401 |
| 2026-03-13 | 2,031.00 | 2,031.00 | 1,899.00 | 1,929.00 | 1,929.00 | 556,110 |
| 2026-03-12 | 2,024.00 | 2,080.00 | 1,966.00 | 2,001.00 | 2,001.00 | 275,651 |
| 2026-03-11 | 1,975.00 | 2,064.00 | 1,955.00 | 2,026.00 | 2,026.00 | 445,495 |
| 2026-03-10 | 1,880.00 | 2,042.00 | 1,865.00 | 1,975.00 | 1,975.00 | 674,526 |
| 2026-03-09 | 1,870.00 | 1,940.00 | 1,841.00 | 1,881.00 | 1,881.00 | 503,759 |
| 2026-03-06 | 1,890.00 | 1,950.00 | 1,856.00 | 1,889.00 | 1,889.00 | 338,365 |
| 2026-03-05 | 1,915.00 | 1,940.00 | 1,860.00 | 1,867.00 | 1,867.00 | 308,519 |
| 2026-03-04 | 1,930.00 | 1,977.00 | 1,884.00 | 1,903.00 | 1,903.00 | 231,407 |
| 2026-03-03 | 1,992.00 | 1,995.00 | 1,840.00 | 1,930.00 | 1,930.00 | 338,861 |
| 2026-03-02 | 1,840.00 | 2,010.00 | 1,750.00 | 2,002.00 | 2,002.00 | 2,803,743 |
| 2026-02-27 | 1,980.00 | 2,010.00 | 1,820.00 | 1,832.00 | 1,832.00 | 641,243 |
| 2026-02-26 | 2,010.00 | 2,050.00 | 1,930.00 | 1,962.00 | 1,962.00 | 184,282 |
| 2026-02-25 | 2,000.00 | 2,033.00 | 1,960.00 | 2,006.00 | 2,006.00 | 264,704 |
| 2026-02-24 | 2,010.00 | 2,020.00 | 1,911.00 | 2,007.00 | 2,007.00 | 364,102 |
| 2026-02-23 | 2,009.00 | 2,100.00 | 1,910.00 | 1,938.00 | 1,938.00 | 501,295 |
| 2026-02-20 | 2,004.00 | 2,110.00 | 2,004.00 | 2,009.00 | 2,009.00 | 732,535 |
| 2026-02-19 | 1,990.00 | 2,075.00 | 1,953.00 | 2,037.00 | 2,037.00 | 404,177 |
| 2026-02-18 | 2,081.00 | 2,127.00 | 1,970.00 | 1,980.00 | 1,980.00 | 715,011 |
| 2026-02-13 | 2,090.00 | 2,180.00 | 2,065.00 | 2,082.00 | 2,082.00 | 271,761 |
| 2026-02-12 | 2,245.00 | 2,245.00 | 2,080.00 | 2,117.00 | 2,117.00 | 440,413 |
| 2026-02-11 | 2,170.00 | 2,280.00 | 2,130.00 | 2,208.00 | 2,208.00 | 583,520 |
| 2026-02-10 | 2,191.00 | 2,260.00 | 2,091.00 | 2,196.00 | 2,196.00 | 1,559,466 |
| 2026-02-09 | 2,100.00 | 2,210.00 | 2,034.00 | 2,197.00 | 2,197.00 | 1,533,634 |
| 2026-02-06 | 2,015.00 | 2,100.00 | 2,015.00 | 2,087.00 | 2,087.00 | 374,587 |
| 2026-02-05 | 2,078.00 | 2,092.00 | 2,000.00 | 2,017.00 | 2,017.00 | 510,836 |
| 2026-02-04 | 2,168.00 | 2,195.00 | 2,015.00 | 2,059.00 | 2,059.00 | 1,409,245 |
| 2026-02-03 | 2,241.00 | 2,270.00 | 2,103.00 | 2,125.00 | 2,125.00 | 676,614 |
| 2026-02-02 | 2,355.00 | 2,355.00 | 2,226.00 | 2,244.00 | 2,244.00 | 334,557 |
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.