Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,945.00 | 1,945.00 | 1,795.00 | 1,805.00 | 1,805.00 | 901,248 |
| 2025-08-13 | 1,960.00 | 1,995.00 | 1,910.00 | 1,940.00 | 1,940.00 | 222,440 |
| 2025-08-12 | 1,885.00 | 2,010.00 | 1,885.00 | 1,960.00 | 1,960.00 | 865,072 |
| 2025-08-11 | 1,935.00 | 1,935.00 | 1,850.00 | 1,885.00 | 1,885.00 | 525,259 |
| 2025-08-08 | 1,930.00 | 1,955.00 | 1,830.00 | 1,895.00 | 1,895.00 | 733,212 |
| 2025-08-07 | 2,060.00 | 2,110.00 | 1,915.00 | 1,920.00 | 1,920.00 | 1,289,460 |
| 2025-08-06 | 2,015.00 | 2,120.00 | 2,000.00 | 2,075.00 | 2,075.00 | 1,195,986 |
| 2025-08-05 | 1,975.00 | 2,025.00 | 1,950.00 | 2,015.00 | 2,015.00 | 525,129 |
| 2025-08-04 | 1,950.00 | 2,015.00 | 1,930.00 | 1,975.00 | 1,975.00 | 765,407 |
| 2025-08-01 | 1,940.00 | 1,970.00 | 1,845.00 | 1,930.00 | 1,930.00 | 540,319 |
| 2025-07-31 | 1,935.00 | 1,960.00 | 1,865.00 | 1,940.00 | 1,940.00 | 1,167,493 |
| 2025-07-30 | 1,930.00 | 1,965.00 | 1,850.00 | 1,895.00 | 1,895.00 | 910,555 |
| 2025-07-29 | 1,830.00 | 1,960.00 | 1,830.00 | 1,930.00 | 1,930.00 | 1,464,799 |
| 2025-07-28 | 1,750.00 | 1,870.00 | 1,720.00 | 1,855.00 | 1,855.00 | 1,598,652 |
| 2025-07-25 | 1,670.00 | 1,745.00 | 1,660.00 | 1,715.00 | 1,715.00 | 1,109,363 |
| 2025-07-24 | 1,595.00 | 1,640.00 | 1,585.00 | 1,635.00 | 1,635.00 | 492,684 |
| 2025-07-23 | 1,535.00 | 1,615.00 | 1,535.00 | 1,595.00 | 1,595.00 | 642,047 |
| 2025-07-22 | 1,580.00 | 1,620.00 | 1,515.00 | 1,525.00 | 1,525.00 | 515,784 |
| 2025-07-21 | 1,630.00 | 1,670.00 | 1,575.00 | 1,580.00 | 1,580.00 | 479,534 |
| 2025-07-18 | 1,595.00 | 1,650.00 | 1,595.00 | 1,625.00 | 1,625.00 | 432,156 |
| 2025-07-17 | 1,580.00 | 1,605.00 | 1,565.00 | 1,590.00 | 1,590.00 | 398,554 |
| 2025-07-16 | 1,610.00 | 1,615.00 | 1,545.00 | 1,555.00 | 1,555.00 | 733,768 |
| 2025-07-15 | 1,605.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 812,059 |
| 2025-07-14 | 1,590.00 | 1,635.00 | 1,545.00 | 1,620.00 | 1,620.00 | 819,912 |
| 2025-07-11 | 1,635.00 | 1,635.00 | 1,580.00 | 1,590.00 | 1,590.00 | 568,305 |
| 2025-07-10 | 1,670.00 | 1,690.00 | 1,625.00 | 1,650.00 | 1,650.00 | 938,982 |
| 2025-07-08 | 1,610.00 | 1,755.00 | 1,585.00 | 1,740.00 | 1,740.00 | 1,296,635 |
| 2025-07-07 | 1,625.00 | 1,635.00 | 1,580.00 | 1,600.00 | 1,600.00 | 413,292 |
| 2025-07-04 | 1,650.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | 267,928 |
| 2025-07-03 | 1,655.00 | 1,660.00 | 1,615.00 | 1,630.00 | 1,630.00 | 432,802 |
| 2025-07-02 | 1,610.00 | 1,695.00 | 1,610.00 | 1,630.00 | 1,630.00 | 919,027 |
| 2025-07-01 | 1,610.00 | 1,625.00 | 1,600.00 | 1,615.00 | 1,615.00 | 207,886 |
| 2025-06-30 | 1,670.00 | 1,695.00 | 1,585.00 | 1,600.00 | 1,600.00 | 596,036 |
| 2025-06-27 | 1,610.00 | 1,670.00 | 1,600.00 | 1,665.00 | 1,665.00 | 728,983 |
| 2025-06-26 | 1,595.00 | 1,695.00 | 1,590.00 | 1,605.00 | 1,605.00 | 871,542 |
| 2025-06-25 | 1,640.00 | 1,640.00 | 1,590.00 | 1,595.00 | 1,595.00 | 456,257 |
| 2025-06-24 | 1,615.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,645.00 | 559,627 |
| 2025-06-23 | 1,650.00 | 1,650.00 | 1,580.00 | 1,595.00 | 1,595.00 | 501,149 |
| 2025-06-19 | 1,695.00 | 1,715.00 | 1,665.00 | 1,695.00 | 1,695.00 | 68,617 |
| 2025-06-18 | 1,660.00 | 1,720.00 | 1,660.00 | 1,690.00 | 1,690.00 | 648,368 |
| 2025-06-17 | 1,700.00 | 1,735.00 | 1,665.00 | 1,680.00 | 1,680.00 | 1,387,074 |
| 2025-06-13 | 1,840.00 | 1,840.00 | 1,715.00 | 1,740.00 | 1,740.00 | 1,170,054 |
| 2025-06-12 | 1,860.00 | 1,905.00 | 1,835.00 | 1,850.00 | 1,850.00 | 341,362 |
| 2025-06-11 | 1,920.00 | 1,920.00 | 1,850.00 | 1,860.00 | 1,860.00 | 342,262 |
| 2025-06-10 | 1,830.00 | 1,930.00 | 1,830.00 | 1,900.00 | 1,900.00 | 516,694 |
| 2025-06-09 | 1,895.00 | 1,900.00 | 1,825.00 | 1,830.00 | 1,830.00 | 361,690 |
| 2025-06-06 | 1,870.00 | 1,925.00 | 1,800.00 | 1,895.00 | 1,895.00 | 459,768 |
| 2025-06-05 | 1,830.00 | 1,865.00 | 1,800.00 | 1,830.00 | 1,830.00 | 337,198 |
| 2025-06-04 | 1,930.00 | 1,955.00 | 1,785.00 | 1,825.00 | 1,825.00 | 912,768 |
| 2025-06-03 | 1,930.00 | 1,985.00 | 1,895.00 | 1,930.00 | 1,930.00 | 400,795 |
| 2025-06-02 | 1,985.00 | 2,025.00 | 1,920.00 | 1,930.00 | 1,930.00 | 425,094 |
| 2025-05-30 | 2,015.00 | 2,060.00 | 1,960.00 | 1,985.00 | 1,985.00 | 525,330 |
| 2025-05-29 | 2,110.00 | 2,110.00 | 2,000.00 | 2,020.00 | 2,020.00 | 676,180 |
| 2025-05-28 | 2,060.00 | 2,140.00 | 2,005.00 | 2,100.00 | 2,100.00 | 885,809 |
| 2025-05-27 | 2,150.00 | 2,155.00 | 2,070.00 | 2,100.00 | 2,100.00 | 717,385 |
| 2025-05-26 | 2,150.00 | 2,165.00 | 2,105.00 | 2,145.00 | 2,145.00 | 310,996 |
| 2025-05-23 | 2,010.00 | 2,125.00 | 2,010.00 | 2,110.00 | 2,110.00 | 451,991 |
| 2025-05-22 | 2,085.00 | 2,145.00 | 2,030.00 | 2,085.00 | 2,085.00 | 677,134 |
| 2025-05-21 | 2,200.00 | 2,210.00 | 2,075.00 | 2,090.00 | 2,090.00 | 782,360 |
| 2025-05-20 | 2,085.00 | 2,225.00 | 2,065.00 | 2,180.00 | 2,180.00 | 2,103,910 |
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.