Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,555.00 | 2,592.50 | 2,395.00 | 2,425.00 | 2,425.00 | 791,882 |
| 2025-11-05 | 2,570.00 | 2,680.00 | 2,486.00 | 2,552.50 | 2,552.50 | 1,563,158 |
| 2025-11-04 | 2,650.00 | 2,700.00 | 2,502.50 | 2,645.00 | 2,645.00 | 1,307,569 |
| 2025-11-03 | 2,500.00 | 2,680.00 | 2,413.00 | 2,652.50 | 2,652.50 | 2,483,188 |
| 2025-10-31 | 2,205.00 | 2,595.00 | 2,205.00 | 2,502.50 | 2,502.50 | 2,642,366 |
| 2025-10-30 | 2,380.00 | 2,420.00 | 2,231.00 | 2,284.00 | 2,284.00 | 1,526,611 |
| 2025-10-29 | 2,123.00 | 2,410.00 | 2,123.00 | 2,366.00 | 2,366.00 | 3,064,593 |
| 2025-10-28 | 1,934.00 | 2,199.00 | 1,866.00 | 2,115.00 | 2,115.00 | 2,654,837 |
| 2025-10-27 | 1,674.00 | 1,980.00 | 1,500.00 | 1,929.00 | 1,929.00 | 4,988,347 |
| 2025-10-24 | 1,510.00 | 1,525.00 | 1,458.00 | 1,509.00 | 1,509.00 | 940,300 |
| 2025-10-23 | 1,410.00 | 1,535.00 | 1,389.00 | 1,460.00 | 1,460.00 | 812,273 |
| 2025-10-22 | 1,422.00 | 1,423.00 | 1,343.00 | 1,412.00 | 1,412.00 | 867,550 |
| 2025-10-21 | 1,400.00 | 1,435.00 | 1,362.00 | 1,379.00 | 1,379.00 | 905,337 |
| 2025-10-20 | 1,435.00 | 1,470.00 | 1,382.00 | 1,398.00 | 1,398.00 | 506,390 |
| 2025-10-17 | 1,446.00 | 1,447.00 | 1,380.00 | 1,434.00 | 1,434.00 | 411,436 |
| 2025-10-16 | 1,430.00 | 1,450.00 | 1,366.00 | 1,391.00 | 1,391.00 | 436,019 |
| 2025-10-15 | 1,420.00 | 1,530.00 | 1,400.00 | 1,421.00 | 1,421.00 | 645,793 |
| 2025-10-14 | 1,460.00 | 1,560.00 | 1,390.00 | 1,404.00 | 1,404.00 | 2,553,423 |
| 2025-10-13 | 1,397.00 | 1,460.00 | 1,365.00 | 1,452.00 | 1,452.00 | 1,127,556 |
| 2025-10-10 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0 |
| 2025-10-09 | 1,297.00 | 1,350.00 | 1,260.00 | 1,337.00 | 1,337.00 | 1,536,090 |
| 2025-10-08 | 1,207.00 | 1,280.00 | 1,187.00 | 1,264.00 | 1,264.00 | 953,117 |
| 2025-10-07 | 1,200.00 | 1,235.00 | 1,160.00 | 1,206.00 | 1,206.00 | 469,032 |
| 2025-10-06 | 1,200.00 | 1,210.00 | 1,156.00 | 1,181.00 | 1,181.00 | 988,585 |
| 2025-10-03 | 1,225.00 | 1,260.00 | 1,162.00 | 1,191.00 | 1,191.00 | 858,868 |
| 2025-10-02 | 1,175.00 | 1,220.00 | 1,137.00 | 1,216.00 | 1,216.00 | 1,025,747 |
| 2025-10-01 | 1,190.00 | 1,230.00 | 1,163.00 | 1,172.00 | 1,172.00 | 527,242 |
| 2025-09-30 | 1,218.00 | 1,218.00 | 1,160.00 | 1,191.00 | 1,191.00 | 1,454,693 |
| 2025-09-29 | 1,219.00 | 1,244.00 | 1,190.00 | 1,209.00 | 1,209.00 | 339,555 |
| 2025-09-26 | 1,220.00 | 1,280.00 | 1,200.00 | 1,211.00 | 1,211.00 | 654,960 |
| 2025-09-25 | 1,350.00 | 1,350.00 | 1,230.00 | 1,243.00 | 1,243.00 | 499,655 |
| 2025-09-24 | 1,355.00 | 1,427.00 | 1,325.00 | 1,330.00 | 1,330.00 | 1,761,668 |
| 2025-09-23 | 1,330.00 | 1,397.00 | 1,273.00 | 1,335.00 | 1,335.00 | 2,241,002 |
| 2025-09-22 | 1,225.00 | 1,325.00 | 1,206.00 | 1,322.00 | 1,322.00 | 2,134,924 |
| 2025-09-19 | 1,179.00 | 1,210.00 | 1,158.00 | 1,176.00 | 1,176.00 | 1,025,896 |
| 2025-09-18 | 1,222.00 | 1,245.00 | 1,137.00 | 1,166.00 | 1,166.00 | 1,536,559 |
| 2025-09-17 | 1,270.00 | 1,283.00 | 1,235.00 | 1,244.00 | 1,244.00 | 360,668 |
| 2025-09-16 | 1,255.00 | 1,289.00 | 1,231.00 | 1,260.00 | 1,260.00 | 731,194 |
| 2025-09-15 | 1,255.00 | 1,285.00 | 1,206.00 | 1,235.00 | 1,235.00 | 428,303 |
| 2025-09-12 | 1,310.00 | 1,310.00 | 1,210.00 | 1,248.00 | 1,248.00 | 773,007 |
| 2025-09-11 | 1,358.00 | 1,388.00 | 1,291.00 | 1,297.00 | 1,297.00 | 769,554 |
| 2025-09-10 | 1,300.00 | 1,358.00 | 1,268.00 | 1,351.00 | 1,351.00 | 1,052,553 |
| 2025-09-09 | 1,280.00 | 1,322.00 | 1,245.00 | 1,259.00 | 1,259.00 | 1,488,830 |
| 2025-09-08 | 1,380.00 | 1,380.00 | 1,255.00 | 1,258.00 | 1,258.00 | 1,505,729 |
| 2025-09-05 | 1,450.00 | 1,520.00 | 1,435.00 | 1,515.00 | 1,515.00 | 984,492 |
| 2025-09-04 | 1,420.00 | 1,495.00 | 1,415.00 | 1,480.00 | 1,480.00 | 759,997 |
| 2025-09-03 | 1,430.00 | 1,485.00 | 1,380.00 | 1,415.00 | 1,415.00 | 1,588,019 |
| 2025-09-02 | 1,440.00 | 1,460.00 | 1,360.00 | 1,430.00 | 1,430.00 | 1,808,637 |
| 2025-09-01 | 1,455.00 | 1,475.00 | 1,385.00 | 1,410.00 | 1,410.00 | 741,687 |
| 2025-08-29 | 1,500.00 | 1,520.00 | 1,450.00 | 1,455.00 | 1,455.00 | 576,043 |
| 2025-08-28 | 1,470.00 | 1,530.00 | 1,450.00 | 1,500.00 | 1,500.00 | 799,132 |
| 2025-08-27 | 1,480.00 | 1,495.00 | 1,430.00 | 1,435.00 | 1,435.00 | 514,744 |
| 2025-08-26 | 1,495.00 | 1,515.00 | 1,410.00 | 1,480.00 | 1,480.00 | 1,158,443 |
| 2025-08-25 | 1,585.00 | 1,590.00 | 1,445.00 | 1,470.00 | 1,470.00 | 3,007,197 |
| 2025-08-22 | 1,620.00 | 1,670.00 | 1,565.00 | 1,575.00 | 1,575.00 | 1,013,683 |
| 2025-08-21 | 1,640.00 | 1,670.00 | 1,595.00 | 1,615.00 | 1,615.00 | 854,164 |
| 2025-08-20 | 1,720.00 | 1,720.00 | 1,595.00 | 1,605.00 | 1,605.00 | 2,138,557 |
| 2025-08-19 | 1,830.00 | 1,860.00 | 1,680.00 | 1,695.00 | 1,695.00 | 690,309 |
| 2025-08-18 | 1,790.00 | 1,875.00 | 1,755.00 | 1,820.00 | 1,820.00 | 442,687 |
| 2025-08-14 | 1,945.00 | 1,945.00 | 1,795.00 | 1,805.00 | 1,805.00 | 901,248 |
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.