NYSE:EDN | Historical Stock Price | EDENOR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.66$3.45$7.16$14.87$30.86$64.052007-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.95$1.951,300——
2012-12-28$1.87$1.87400——
2012-12-27$1.90$1.9019,700——
2012-12-26$1.85$1.854,300——
2012-12-24$1.85$1.850——
2012-12-21$1.85$1.856,600——
2012-12-20$1.96$1.963,000——
2012-12-19$1.99$1.995,100——
2012-12-18$2.00$2.007,800——
2012-12-17$1.98$1.9826,600——
2012-12-14$1.94$1.941,300——
2012-12-13$1.96$1.96900——
2012-12-12$1.96$1.965,800——
2012-12-11$1.90$1.900——
2012-12-10$1.90$1.900——
2012-12-07$1.90$1.90400——
2012-12-06$1.90$1.90700——
2012-12-05$2.00$2.00500——
2012-12-04$2.05$2.0560,400——
2012-12-03$1.99$1.991,100——
2012-11-30$1.99$1.99600——
2012-11-29$1.91$1.91200——
2012-11-28$1.95$1.953,300——
2012-11-27$2.03$2.035,500——
2012-11-26$1.81$1.81500——
2012-11-23$1.94$1.943,700——
2012-11-21$1.80$1.80400——
2012-11-20$1.75$1.751,300——
2012-11-19$1.71$1.713,000——
2012-11-16$1.85$1.852,600——
2012-11-15$1.74$1.74200——
2012-11-14$1.75$1.752,700——
2012-11-13$1.85$1.851,000——
2012-11-12$1.91$1.915,700——
2012-11-09$1.89$1.894,700——
2012-11-08$2.00$2.007,300——
2012-11-07$2.24$2.248,900——
2012-11-06$1.98$1.980——
2012-11-05$1.98$1.98500——
2012-11-02$2.04$2.045,800——
2012-11-01$2.05$2.054,600——
2012-10-31$1.90$1.906,700——
2012-10-26$1.90$1.900——
2012-10-25$1.90$1.906,600——
2012-10-24$1.94$1.94600——
2012-10-23$1.94$1.940——
2012-10-22$1.94$1.940——
2012-10-19$1.94$1.94300——
2012-10-18$1.93$1.93900——
2012-10-17$2.03$2.030——
2012-10-16$2.03$2.03200——
2012-10-15$2.03$2.031,400——
2012-10-12$2.06$2.06100——
2012-10-11$2.15$2.15100——
2012-10-10$2.15$2.152,200——
2012-10-09$2.34$2.342,800——
2012-10-08$2.40$2.404,600——
2012-10-05$2.25$2.2515,200——
2012-10-04$2.06$2.063,300——
2012-10-03$2.01$2.012,300——
2012-10-02$2.10$2.102,500——
2012-10-01$2.29$2.2911,700——
2012-09-28$2.15$2.153,200——
2012-09-27$2.20$2.205,000——
2012-09-26$2.15$2.15500——
2012-09-25$2.20$2.207,200——
2012-09-24$2.16$2.160——
2012-09-21$2.16$2.162,900——
2012-09-20$2.18$2.180——
2012-09-19$2.18$2.18100——
2012-09-18$2.18$2.181,300——
2012-09-17$2.22$2.22800——
2012-09-14$2.18$2.181,800——
2012-09-13$2.16$2.163,400——
2012-09-12$2.27$2.271,600——
2012-09-11$2.25$2.250——
2012-09-10$2.25$2.25200——
2012-09-07$2.27$2.270——
2012-09-06$2.27$2.270——
2012-09-05$2.27$2.27800——
2012-09-04$2.27$2.27600——
2012-08-31$2.36$2.360——
2012-08-30$2.36$2.36600——
2012-08-29$2.41$2.411,200——
2012-08-28$2.51$2.515,800——
2012-08-27$2.47$2.471,800——
2012-08-24$2.35$2.3511,200——
2012-08-23$2.08$2.08500——
2012-08-22$2.12$2.120——
2012-08-21$2.12$2.12400——
2012-08-20$2.14$2.14200——
2012-08-17$2.14$2.14100——
2012-08-16$2.15$2.154,800——
2012-08-15$2.23$2.23100——
2012-08-14$2.25$2.25100——
2012-08-13$2.27$2.270——
2012-08-10$2.27$2.2711,000——
2012-08-09$2.27$2.272,200——
2012-08-08$2.29$2.298,900——
2012-08-07$2.20$2.209,200——
2012-08-06$2.25$2.252,900——
2012-08-03$2.31$2.310——
2012-08-02$2.31$2.317,500——
2012-08-01$2.48$2.48600——
2012-07-31$2.55$2.552,100——
2012-07-30$2.60$2.600——
2012-07-27$2.60$2.60600——
2012-07-26$2.60$2.6019,500——
2012-07-25$2.60$2.601,900——
2012-07-24$2.60$2.605,100——
2012-07-23$2.60$2.600——
2012-07-20$2.60$2.601,600——
2012-07-19$2.32$2.321,100——
2012-07-18$2.50$2.50900——
2012-07-17$2.66$2.661,900——
2012-07-16$2.30$2.30300——
2012-07-13$2.28$2.280——
2012-07-12$2.28$2.28400——
2012-07-11$2.24$2.243,400——
2012-07-10$2.31$2.310——
2012-07-09$2.31$2.311,800——
2012-07-06$2.30$2.301,500——
2012-07-05$2.32$2.321,100——
2012-07-03$2.11$2.115,000——
2012-07-02$2.06$2.061,000——
2012-06-29$2.00$2.00200——
2012-06-28$2.00$2.000——
2012-06-27$2.00$2.00200——
2012-06-26$2.00$2.000——
2012-06-25$2.00$2.00400——
2012-06-22$2.09$2.095,300——
2012-06-21$1.98$1.981,600——
2012-06-20$1.98$1.985,700——
2012-06-19$2.08$2.08200——
2012-06-18$2.12$2.123,300——
2012-06-15$2.25$2.251,700——
2012-06-14$2.22$2.222,600——
2012-06-13$2.02$2.021,300——
2012-06-12$1.99$1.994,400——
2012-06-11$2.08$2.084,800——
2012-06-08$2.19$2.19100——
2012-06-07$2.16$2.16500——
2012-06-06$2.23$2.238,000——
2012-06-05$2.17$2.171,800——
2012-06-04$2.06$2.0621,700——
2012-06-01$2.26$2.263,500——
2012-05-31$2.30$2.307,200——
2012-05-30$2.47$2.472,600——
2012-05-29$2.55$2.55200——
2012-05-25$2.53$2.532,700——
2012-05-24$2.53$2.539,100——
2012-05-23$2.40$2.404,500——
2012-05-22$2.17$2.176,300——
2012-05-21$2.12$2.1237,100——
2012-05-18$2.35$2.3510,900——
2012-05-17$2.25$2.2515,800——
2012-05-16$2.37$2.3716,600——
2012-05-15$2.39$2.394,800——
2012-05-14$2.53$2.533,000——
2012-05-11$2.70$2.708,200——
2012-05-10$2.66$2.6681,000——
2012-05-09$2.88$2.8878,000——
2012-05-08$3.26$3.2680,600——
2012-05-07$2.77$2.7713,000——
2012-05-04$2.24$2.2414,300——
2012-05-03$2.12$2.1218,000——
2012-05-02$2.33$2.332,300——
2012-05-01$2.70$2.70400——
2012-04-30$2.75$2.754,900——
2012-04-27$2.37$2.3713,300——
2012-04-26$2.25$2.2533,600——
2012-04-25$2.51$2.511,300——
2012-04-24$2.50$2.5021,700——
2012-04-23$2.60$2.605,700——
2012-04-20$2.70$2.7025,700——
2012-04-19$2.76$2.765,900——
2012-04-18$2.76$2.7628,500——
2012-04-17$2.92$2.9265,200——
2012-04-16$3.57$3.571,200——
2012-04-13$3.63$3.631,000——
2012-04-12$3.77$3.77800——
2012-04-11$3.65$3.6520,700——
2012-04-10$3.50$3.5023,400——
2012-04-09$3.58$3.5815,700——
2012-04-05$3.70$3.70400——
2012-04-04$3.69$3.691,400——
2012-04-03$3.85$3.850——
2012-04-02$3.85$3.850——
2012-03-30$3.85$3.8534,700——
2012-03-29$3.95$3.953,500——
2012-03-28$3.72$3.7210,200——
2012-03-27$3.70$3.702,600——
2012-03-26$3.70$3.7010,800——
2012-03-23$3.99$3.9915,600——
2012-03-22$4.05$4.0525,800——
2012-03-21$4.29$4.292,000——
2012-03-20$4.36$4.3629,200——
2012-03-19$4.47$4.471,500——
2012-03-16$4.60$4.607,100——
2012-03-15$4.60$4.6031,500——
2012-03-14$4.53$4.5351,400——
2012-03-13$4.86$4.861,100——
2012-03-12$4.85$4.855,100——
2012-03-09$5.00$5.005,900——
2012-03-08$5.14$5.1415,900——
2012-03-07$5.10$5.1020,600——
2012-03-06$4.95$4.9511,800——
2012-03-05$5.50$5.500——
2012-03-02$5.50$5.50100——
2012-03-01$5.43$5.4312,000——
2012-02-29$5.45$5.45200——
2012-02-28$5.49$5.494,300——
2012-02-27$5.39$5.393,800——
2012-02-24$5.75$5.75800——
2012-02-23$5.86$5.861,000——
2012-02-22$5.70$5.705,000——
2012-02-21$5.60$5.603,500——
2012-02-17$5.65$5.650——
2012-02-16$5.65$5.653,200——
2012-02-15$5.76$5.760——
2012-02-14$5.76$5.760——
2012-02-13$5.76$5.768,900——
2012-02-10$5.94$5.941,100——
2012-02-09$5.87$5.871,300——
2012-02-08$5.96$5.960——
2012-02-07$5.96$5.962,300——
2012-02-06$6.19$6.195,800——
2012-02-03$6.15$6.152,900——
2012-02-02$6.40$6.40800——
2012-02-01$6.40$6.409,000——
2012-01-31$6.39$6.390——
2012-01-30$6.39$6.393,000——
2012-01-27$6.58$6.58400——
2012-01-26$6.61$6.61100——
2012-01-25$6.62$6.620——
2012-01-24$6.62$6.620——
2012-01-23$6.62$6.621,300——
2012-01-20$6.42$6.428,400——
2012-01-19$6.57$6.571,200——
2012-01-18$6.66$6.66600——
2012-01-17$6.39$6.398,200——
2012-01-13$6.37$6.372,200——
2012-01-12$6.59$6.593,700——
2012-01-11$6.56$6.564,800——
2012-01-10$6.88$6.88500——
2012-01-09$7.03$7.034,300——
2012-01-06$6.90$6.906,500——
2012-01-05$6.50$6.50900——
2012-01-04$6.31$6.311,400——
2012-01-03$5.87$5.878,100——