Edesa Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-24 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 500 |
| 2023-05-23 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 10 |
| 2023-05-22 | 411.00 | 415.00 | 411.00 | 415.00 | 415.00 | 239 |
| 2023-05-19 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 10 |
| 2023-05-18 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-05-17 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 810 |
| 2023-05-16 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-05-15 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 45 |
| 2023-05-12 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2023-05-11 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2023-05-10 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 95 |
| 2023-05-09 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-05-08 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 14 |
| 2023-05-05 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1 |
| 2023-05-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 187 |
| 2023-05-03 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 315 |
| 2023-05-02 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 78 |
| 2023-04-28 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 15 |
| 2023-04-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-26 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-25 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-24 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-21 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-20 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-19 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-18 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-17 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-14 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-13 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-12 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-10 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-05 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-04 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-04-03 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-03-31 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-03-30 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-03-29 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2 |
| 2023-03-28 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-03-27 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-03-23 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-03-22 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-03-21 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-03-20 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-03-17 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-03-16 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 210 |
| 2023-03-15 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 41 |
| 2023-03-14 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 150 |
| 2023-03-13 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 8 |
| 2023-03-10 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 256 |
| 2023-03-09 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 373 |
| 2023-03-08 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 20 |
| 2023-03-07 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 90 |
| 2023-03-06 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 11 |
| 2023-03-03 | 420.00 | 429.00 | 420.00 | 429.00 | 429.00 | 103 |
| 2023-03-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2 |
| 2023-03-01 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 5 |
| 2023-02-28 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 154 |
| 2023-02-27 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 10 |
| 2023-02-24 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2 |
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.