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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$5.06$5.0627,400——
2013-12-30$5.08$5.0877,100——
2013-12-27$5.11$5.11152,800——
2013-12-26$5.86$5.8662,400——
2013-12-24$5.95$5.9510,100——
2013-12-23$5.81$5.8175,100——
2013-12-20$5.94$5.94136,600——
2013-12-19$5.70$5.70321,400——
2013-12-18$6.70$6.7080,300——
2013-12-17$6.97$6.97135,600——
2013-12-16$7.09$7.09105,400——
2013-12-13$7.37$7.3744,900——
2013-12-12$7.31$7.3133,100——
2013-12-11$7.00$7.00177,300——
2013-12-10$6.97$6.97195,600——
2013-12-09$7.42$7.42240,600——
2013-12-06$7.30$7.30122,600——
2013-12-05$6.91$6.9162,400——
2013-12-04$6.99$6.9987,300——
2013-12-03$6.96$6.96303,700——
2013-12-02$7.34$7.34384,000——
2013-11-29$8.79$8.79125,600——
2013-11-27$8.64$8.64337,800——
2013-11-26$8.74$8.74575,400——
2013-11-25$7.99$7.99298,800——
2013-11-22$6.87$6.87228,200——
2013-11-21$6.38$6.38109,800——
2013-11-20$5.88$5.8856,600——
2013-11-19$5.44$5.4467,700——
2013-11-18$5.88$5.8875,000——
2013-11-15$6.11$6.1177,900——
2013-11-14$5.75$5.7551,400——
2013-11-13$5.53$5.5336,900——
2013-11-12$5.57$5.5786,900——
2013-11-11$5.64$5.6457,800——
2013-11-08$5.64$5.6443,700——
2013-11-07$5.49$5.4929,500——
2013-11-06$5.53$5.5336,900——
2013-11-05$5.70$5.70111,000——
2013-11-04$5.24$5.2478,800——
2013-11-01$4.94$4.9454,900——
2013-10-31$4.99$4.9982,700——
2013-10-30$4.99$4.9998,700——
2013-10-29$4.80$4.80255,100——
2013-10-28$5.55$5.55137,400——
2013-10-25$6.10$6.10123,900——
2013-10-24$6.08$6.08178,800——
2013-10-23$5.38$5.38137,200——
2013-10-22$6.54$6.54126,300——
2013-10-21$6.73$6.73433,800——
2013-10-18$6.52$6.52134,400——
2013-10-17$6.31$6.3189,500——
2013-10-16$5.95$5.95218,100——
2013-10-15$6.37$6.37336,900——
2013-10-14$6.54$6.54190,100——
2013-10-11$5.75$5.75137,600——
2013-10-10$5.32$5.32171,200——
2013-10-09$4.81$4.81187,600——
2013-10-08$4.60$4.60121,000——
2013-10-07$4.36$4.3658,300——
2013-10-04$4.35$4.3514,800——
2013-10-03$4.21$4.2135,500——
2013-10-02$4.35$4.3533,000——
2013-10-01$4.39$4.39182,400——
2013-09-30$4.40$4.40106,200——
2013-09-27$3.88$3.8837,400——
2013-09-26$3.79$3.7954,700——
2013-09-25$3.94$3.9463,800——
2013-09-24$4.20$4.20160,900——
2013-09-23$4.30$4.30109,700——
2013-09-20$3.40$3.4027,500——
2013-09-19$3.29$3.2926,800——
2013-09-18$3.12$3.1253,500——
2013-09-17$2.94$2.9427,100——
2013-09-16$2.89$2.8935,000——
2013-09-13$2.70$2.708,800——
2013-09-12$2.65$2.6554,400——
2013-09-11$2.85$2.8552,800——
2013-09-10$2.84$2.8421,600——
2013-09-09$2.70$2.7015,300——
2013-09-06$2.45$2.4536,000——
2013-09-05$2.49$2.4952,900——
2013-09-04$2.29$2.291,000——
2013-09-03$2.36$2.3611,100——
2013-08-30$2.21$2.21700——
2013-08-29$2.21$2.210——
2013-08-28$2.21$2.21800——
2013-08-27$2.21$2.212,800——
2013-08-26$2.32$2.3217,800——
2013-08-23$2.01$2.013,700——
2013-08-22$2.16$2.16400——
2013-08-21$2.15$2.150——
2013-08-20$2.19$2.1910,900——
2013-08-19$2.12$2.12600——
2013-08-16$2.10$2.10500——
2013-08-15$2.07$2.073,500——
2013-08-14$1.99$1.9998,800——
2013-08-13$1.95$1.959,900——
2013-08-12$2.00$2.006,100——
2013-08-09$1.94$1.940——
2013-08-08$1.94$1.943,600——
2013-08-07$1.95$1.951,500——
2013-08-06$2.06$2.06200——
2013-08-05$2.10$2.10400——
2013-08-02$2.10$2.10200——
2013-08-01$1.90$1.90900——
2013-07-31$1.95$1.95300——
2013-07-30$1.95$1.95200——
2013-07-29$1.95$1.950——
2013-07-26$1.95$1.952,600——
2013-07-25$1.90$1.900——
2013-07-24$1.90$1.900——
2013-07-23$1.90$1.900——
2013-07-22$1.90$1.900——
2013-07-19$1.90$1.900——
2013-07-18$1.90$1.903,400——
2013-07-17$1.93$1.931,700——
2013-07-16$1.99$1.990——
2013-07-15$1.99$1.990——
2013-07-12$1.99$1.990——
2013-07-11$1.99$1.99900——
2013-07-10$2.03$2.033,300——
2013-07-09$2.03$2.03100——
2013-07-08$2.03$2.03100——
2013-07-05$2.03$2.03100——
2013-07-03$2.03$2.03100——
2013-07-02$2.03$2.03500——
2013-07-01$2.00$2.00300——
2013-06-28$2.03$2.033,400——
2013-06-27$2.02$2.02400——
2013-06-26$2.03$2.031,200——
2013-06-25$2.04$2.046,200——
2013-06-24$1.99$1.993,000——
2013-06-21$2.00$2.001,500——
2013-06-20$1.96$1.96200——
2013-06-19$2.00$2.00800——
2013-06-18$2.05$2.05700——
2013-06-17$2.02$2.022,300——
2013-06-14$2.11$2.112,000——
2013-06-13$2.10$2.10500——
2013-06-12$2.11$2.111,000——
2013-06-11$2.23$2.23900——
2013-06-10$2.30$2.308,500——
2013-06-07$2.33$2.33600——
2013-06-06$2.37$2.37800——
2013-06-05$2.39$2.391,500——
2013-06-04$2.36$2.363,800——
2013-06-03$2.40$2.402,800——
2013-05-31$2.49$2.4918,600——
2013-05-30$2.25$2.2517,600——
2013-05-29$2.13$2.132,200——
2013-05-28$2.15$2.1523,300——
2013-05-24$2.12$2.125,600——
2013-05-23$2.32$2.32200——
2013-05-22$2.24$2.241,300——
2013-05-21$2.49$2.4913,400——
2013-05-20$2.11$2.115,100——
2013-05-17$2.33$2.331,400——
2013-05-16$2.44$2.4420,600——
2013-05-15$2.45$2.4521,700——
2013-05-14$2.32$2.32800——
2013-05-13$2.16$2.161,000——
2013-05-10$2.09$2.090——
2013-05-09$2.09$2.093,500——
2013-05-08$2.25$2.2524,300——
2013-05-07$2.31$2.317,600——
2013-05-06$2.11$2.116,100——
2013-05-03$2.02$2.02700——
2013-05-02$2.02$2.020——
2013-05-01$2.02$2.022,700——
2013-04-30$2.09$2.091,600——
2013-04-29$1.92$1.921,400——
2013-04-26$2.07$2.070——
2013-04-25$2.07$2.070——
2013-04-24$2.07$2.070——
2013-04-23$2.07$2.071,800——
2013-04-22$2.04$2.040——
2013-04-19$2.04$2.040——
2013-04-18$2.04$2.04100——
2013-04-17$2.00$2.001,200——
2013-04-16$2.13$2.13100——
2013-04-15$2.07$2.07800——
2013-04-12$2.19$2.19700——
2013-04-11$2.22$2.22800——
2013-04-10$2.23$2.23800——
2013-04-09$2.20$2.204,700——
2013-04-08$2.15$2.15100——
2013-04-05$2.15$2.151,100——
2013-04-04$2.11$2.11900——
2013-04-03$2.16$2.164,500——
2013-04-02$2.39$2.39700——
2013-04-01$2.48$2.482,800——
2013-03-28$2.48$2.48400——
2013-03-27$2.42$2.424,600——
2013-03-26$2.23$2.230——
2013-03-25$2.23$2.23400——
2013-03-22$2.31$2.31500——
2013-03-21$2.32$2.324,900——
2013-03-20$2.30$2.302,800——
2013-03-19$2.31$2.31500——
2013-03-18$2.30$2.304,800——
2013-03-15$2.50$2.500——
2013-03-14$2.50$2.5020,200——
2013-03-13$2.39$2.39700——
2013-03-12$2.25$2.252,000——
2013-03-11$2.28$2.282,200——
2013-03-08$2.26$2.264,900——
2013-03-07$2.28$2.282,600——
2013-03-06$2.38$2.3815,000——
2013-03-05$2.44$2.443,300——
2013-03-04$2.25$2.254,900——
2013-03-01$2.12$2.123,300——
2013-02-28$2.06$2.063,200——
2013-02-27$2.32$2.321,600——
2013-02-26$2.31$2.315,300——
2013-02-25$2.42$2.422,000——
2013-02-22$2.54$2.5411,400——
2013-02-21$2.45$2.458,300——
2013-02-20$2.56$2.561,200——
2013-02-19$2.64$2.641,100——
2013-02-15$2.74$2.742,000——
2013-02-14$2.60$2.607,400——
2013-02-13$2.51$2.511,200——
2013-02-12$2.53$2.530——
2013-02-11$2.53$2.536,500——
2013-02-08$2.62$2.628,200——
2013-02-07$2.60$2.6010,000——
2013-02-06$2.70$2.704,100——
2013-02-05$2.73$2.736,900——
2013-02-04$2.79$2.797,600——
2013-02-01$2.85$2.8521,700——
2013-01-31$2.83$2.8343,300——
2013-01-30$2.98$2.9871,200——
2013-01-29$2.93$2.9320,400——
2013-01-28$2.80$2.8013,000——
2013-01-25$2.82$2.8224,700——
2013-01-24$2.96$2.9611,100——
2013-01-23$2.64$2.645,600——
2013-01-22$2.52$2.524,000——
2013-01-18$2.50$2.5015,900——
2013-01-17$2.64$2.6410,400——
2013-01-16$2.54$2.5432,400——
2013-01-15$2.23$2.2317,300——
2013-01-14$2.31$2.3118,200——
2013-01-11$2.48$2.4837,100——
2013-01-10$2.55$2.5541,100——
2013-01-09$2.08$2.0840,500——
2013-01-08$1.99$1.9913,400——
2013-01-07$2.00$2.0049,300——
2013-01-04$2.00$2.0043,400——
2013-01-03$2.00$2.005,500——
2013-01-02$2.00$2.002,200——