Empresa Distribuidora y Comercializadora Norte S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 2,060.00 | 2,120.00 | 2,025.00 | 2,080.00 | 2,080.00 | 643,992 |
| 2025-05-16 | 2,070.00 | 2,070.00 | 2,000.00 | 2,015.00 | 2,015.00 | 706,073 |
| 2025-05-15 | 2,050.00 | 2,095.00 | 2,000.00 | 2,070.00 | 2,070.00 | 478,749 |
| 2025-05-14 | 2,120.00 | 2,125.00 | 2,000.00 | 2,070.00 | 2,070.00 | 578,741 |
| 2025-05-13 | 1,950.00 | 2,090.00 | 1,930.00 | 2,080.00 | 2,080.00 | 549,079 |
| 2025-05-12 | 1,910.00 | 2,020.00 | 1,870.00 | 1,960.00 | 1,960.00 | 1,593,354 |
| 2025-05-09 | 1,755.00 | 1,870.00 | 1,755.00 | 1,860.00 | 1,860.00 | 816,044 |
| 2025-05-08 | 1,830.00 | 1,830.00 | 1,700.00 | 1,730.00 | 1,730.00 | 278,523 |
| 2025-05-07 | 1,850.00 | 1,850.00 | 1,745.00 | 1,755.00 | 1,755.00 | 543,395 |
| 2025-05-06 | 1,700.00 | 1,850.00 | 1,700.00 | 1,845.00 | 1,845.00 | 287,356 |
| 2025-05-05 | 1,785.00 | 1,790.00 | 1,710.00 | 1,750.00 | 1,750.00 | 261,086 |
| 2025-04-30 | 1,800.00 | 1,855.00 | 1,770.00 | 1,790.00 | 1,790.00 | 436,930 |
| 2025-04-29 | 1,855.00 | 1,890.00 | 1,830.00 | 1,870.00 | 1,870.00 | 480,852 |
| 2025-04-28 | 1,900.00 | 1,930.00 | 1,805.00 | 1,845.00 | 1,845.00 | 196,012 |
| 2025-04-25 | 1,935.00 | 1,950.00 | 1,875.00 | 1,885.00 | 1,885.00 | 288,678 |
| 2025-04-24 | 2,040.00 | 2,060.00 | 1,880.00 | 1,910.00 | 1,910.00 | 677,098 |
| 2025-04-23 | 1,930.00 | 2,030.00 | 1,915.00 | 1,985.00 | 1,985.00 | 646,188 |
| 2025-04-22 | 1,870.00 | 1,940.00 | 1,835.00 | 1,880.00 | 1,880.00 | 1,199,070 |
| 2025-04-21 | 1,990.00 | 1,990.00 | 1,785.00 | 1,855.00 | 1,855.00 | 792,461 |
| 2025-04-16 | 2,045.00 | 2,060.00 | 1,950.00 | 1,995.00 | 1,995.00 | 638,536 |
| 2025-04-15 | 2,000.00 | 2,055.00 | 1,965.00 | 2,025.00 | 2,025.00 | 1,046,953 |
| 2025-04-14 | 2,100.00 | 2,200.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1,284,587 |
| 2025-04-11 | 1,760.00 | 1,965.00 | 1,735.00 | 1,930.00 | 1,930.00 | 911,571 |
| 2025-04-10 | 1,730.00 | 1,760.00 | 1,620.00 | 1,725.00 | 1,725.00 | 1,273,045 |
| 2025-04-09 | 1,640.00 | 1,850.00 | 1,525.00 | 1,735.00 | 1,735.00 | 1,306,956 |
| 2025-04-08 | 1,765.00 | 1,835.00 | 1,605.00 | 1,620.00 | 1,620.00 | 1,529,340 |
| 2025-04-07 | 1,700.00 | 1,830.00 | 1,650.00 | 1,720.00 | 1,720.00 | 1,270,915 |
| 2025-04-04 | 1,890.00 | 1,890.00 | 1,715.00 | 1,780.00 | 1,780.00 | 771,475 |
| 2025-04-03 | 1,970.00 | 1,985.00 | 1,920.00 | 1,950.00 | 1,950.00 | 343,697 |
| 2025-04-01 | 1,975.00 | 2,070.00 | 1,975.00 | 2,030.00 | 2,030.00 | 372,640 |
| 2025-03-31 | 2,000.00 | 2,020.00 | 1,965.00 | 2,010.00 | 2,010.00 | 329,377 |
| 2025-03-28 | 2,070.00 | 2,100.00 | 2,025.00 | 2,050.00 | 2,050.00 | 431,559 |
| 2025-03-27 | 2,135.00 | 2,210.00 | 2,070.00 | 2,075.00 | 2,075.00 | 604,172 |
| 2025-03-26 | 2,250.00 | 2,290.00 | 2,135.00 | 2,155.00 | 2,155.00 | 350,450 |
| 2025-03-25 | 2,150.00 | 2,245.00 | 2,150.00 | 2,220.00 | 2,220.00 | 489,720 |
| 2025-03-21 | 2,095.00 | 2,155.00 | 2,050.00 | 2,145.00 | 2,145.00 | 327,964 |
| 2025-03-20 | 2,065.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,070.00 | 235,807 |
| 2025-03-19 | 1,995.00 | 2,100.00 | 1,995.00 | 2,085.00 | 2,085.00 | 375,670 |
| 2025-03-18 | 2,045.00 | 2,060.00 | 1,970.00 | 1,990.00 | 1,990.00 | 491,865 |
| 2025-03-17 | 2,055.00 | 2,100.00 | 2,025.00 | 2,075.00 | 2,075.00 | 502,131 |
| 2025-03-14 | 1,970.00 | 2,050.00 | 1,970.00 | 2,045.00 | 2,045.00 | 458,887 |
| 2025-03-13 | 2,030.00 | 2,060.00 | 1,945.00 | 1,955.00 | 1,955.00 | 623,872 |
| 2025-03-12 | 1,995.00 | 2,045.00 | 1,955.00 | 2,030.00 | 2,030.00 | 879,964 |
| 2025-03-11 | 1,980.00 | 2,050.00 | 1,870.00 | 1,970.00 | 1,970.00 | 531,909 |
| 2025-03-10 | 2,185.00 | 2,185.00 | 1,935.00 | 1,975.00 | 1,975.00 | 719,708 |
| 2025-03-07 | 2,135.00 | 2,200.00 | 2,040.00 | 2,180.00 | 2,180.00 | 426,161 |
| 2025-03-06 | 2,175.00 | 2,200.00 | 2,085.00 | 2,135.00 | 2,135.00 | 211,004 |
| 2025-03-05 | 2,050.00 | 2,145.00 | 2,050.00 | 2,135.00 | 2,135.00 | 260,934 |
| 2025-02-28 | 2,075.00 | 2,155.00 | 2,010.00 | 2,080.00 | 2,080.00 | 277,557 |
| 2025-02-27 | 2,190.00 | 2,240.00 | 2,080.00 | 2,110.00 | 2,110.00 | 279,650 |
| 2025-02-26 | 2,165.00 | 2,245.00 | 2,130.00 | 2,185.00 | 2,185.00 | 294,093 |
| 2025-02-25 | 2,145.00 | 2,235.00 | 2,085.00 | 2,165.00 | 2,165.00 | 610,138 |
| 2025-02-24 | 2,255.00 | 2,290.00 | 2,155.00 | 2,210.00 | 2,210.00 | 516,328 |
| 2025-02-21 | 2,340.00 | 2,340.00 | 2,250.00 | 2,255.00 | 2,255.00 | 690,255 |
| 2025-02-20 | 2,355.00 | 2,380.00 | 2,280.00 | 2,310.00 | 2,310.00 | 781,680 |
| 2025-02-19 | 2,380.00 | 2,425.00 | 2,350.00 | 2,385.00 | 2,385.00 | 555,962 |
| 2025-02-18 | 2,305.00 | 2,435.00 | 2,235.00 | 2,375.00 | 2,375.00 | 1,013,249 |
| 2025-02-17 | 2,320.00 | 2,340.00 | 2,200.00 | 2,245.00 | 2,245.00 | 935,483 |
| 2025-02-14 | 2,365.00 | 2,405.00 | 2,320.00 | 2,385.00 | 2,385.00 | 462,219 |
| 2025-02-13 | 2,290.00 | 2,370.00 | 2,275.00 | 2,355.00 | 2,355.00 | 367,022 |
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.