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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.24$4.2465,200——
2020-12-30$4.14$4.14186,900——
2020-12-29$4.24$4.24341,200——
2020-12-28$3.81$3.8147,300——
2020-12-24$3.56$3.568,800——
2020-12-23$3.60$3.6023,900——
2020-12-22$3.61$3.619,600——
2020-12-21$3.62$3.6250,600——
2020-12-18$3.63$3.6353,100——
2020-12-17$3.73$3.7358,100——
2020-12-16$3.59$3.5943,800——
2020-12-15$3.60$3.6023,900——
2020-12-14$3.53$3.5316,200——
2020-12-11$3.58$3.5821,300——
2020-12-10$3.59$3.5937,400——
2020-12-09$3.58$3.5835,700——
2020-12-08$3.63$3.6316,900——
2020-12-07$3.64$3.6470,700——
2020-12-04$3.66$3.6646,300——
2020-12-03$3.57$3.57106,800——
2020-12-02$3.62$3.6276,000——
2020-12-01$3.48$3.4849,300——
2020-11-30$3.38$3.38349,900——
2020-11-27$3.62$3.6257,900——
2020-11-25$3.43$3.4364,300——
2020-11-24$3.35$3.3574,900——
2020-11-23$3.23$3.2390,400——
2020-11-20$3.31$3.3131,300——
2020-11-19$3.41$3.4145,700——
2020-11-18$3.52$3.5229,800——
2020-11-17$3.56$3.5623,200——
2020-11-16$3.62$3.6232,200——
2020-11-13$3.53$3.5333,400——
2020-11-12$3.59$3.5973,100——
2020-11-11$3.62$3.6238,200——
2020-11-10$3.74$3.749,800——
2020-11-09$3.63$3.6326,600——
2020-11-06$3.58$3.5813,700——
2020-11-05$3.43$3.4317,500——
2020-11-04$3.36$3.3612,000——
2020-11-03$3.38$3.3838,200——
2020-11-02$3.52$3.5226,800——
2020-10-30$3.32$3.3211,400——
2020-10-29$3.34$3.3415,200——
2020-10-28$3.27$3.2722,900——
2020-10-27$3.45$3.4511,100——
2020-10-26$3.52$3.5225,700——
2020-10-23$3.48$3.4818,700——
2020-10-22$3.39$3.3922,800——
2020-10-21$3.15$3.1535,300——
2020-10-20$3.53$3.5359,400——
2020-10-19$3.65$3.65157,000——
2020-10-16$3.19$3.1947,800——
2020-10-15$3.10$3.1036,100——
2020-10-14$3.03$3.0357,700——
2020-10-13$2.99$2.9935,400——
2020-10-12$2.98$2.986,700——
2020-10-09$2.95$2.9521,400——
2020-10-08$2.92$2.9216,500——
2020-10-07$2.88$2.8811,900——
2020-10-06$2.90$2.9014,600——
2020-10-05$3.06$3.0613,500——
2020-10-02$3.12$3.1216,100——
2020-10-01$3.17$3.177,400——
2020-09-30$3.11$3.1113,300——
2020-09-29$3.09$3.0919,200——
2020-09-28$3.10$3.105,500——
2020-09-25$3.14$3.1413,800——
2020-09-24$3.15$3.1521,700——
2020-09-23$2.93$2.9322,600——
2020-09-22$2.98$2.9815,200——
2020-09-21$3.08$3.0826,000——
2020-09-18$3.18$3.1836,900——
2020-09-17$3.09$3.0934,000——
2020-09-16$3.11$3.1159,300——
2020-09-15$3.43$3.439,500——
2020-09-14$3.38$3.387,900——
2020-09-11$3.45$3.457,500——
2020-09-10$3.52$3.5213,100——
2020-09-09$3.49$3.495,800——
2020-09-08$3.48$3.4814,200——
2020-09-04$3.48$3.487,400——
2020-09-03$3.42$3.4229,500——
2020-09-02$3.48$3.4832,400——
2020-09-01$3.44$3.4431,600——
2020-08-31$3.26$3.2678,100——
2020-08-28$3.65$3.6531,400——
2020-08-27$3.50$3.5028,900——
2020-08-26$3.45$3.4512,800——
2020-08-25$3.40$3.4030,900——
2020-08-24$3.50$3.5078,700——
2020-08-21$3.71$3.7125,600——
2020-08-20$3.71$3.7129,700——
2020-08-19$3.75$3.7521,100——
2020-08-18$3.74$3.74123,600——
2020-08-17$3.87$3.8747,700——
2020-08-14$3.95$3.9542,600——
2020-08-13$3.96$3.9646,800——
2020-08-12$3.90$3.90104,200——
2020-08-11$3.94$3.9488,100——
2020-08-10$4.27$4.2727,300——
2020-08-07$4.48$4.4831,000——
2020-08-06$4.57$4.5788,100——
2020-08-05$4.54$4.54151,600——
2020-08-04$4.18$4.18190,100——
2020-08-03$4.06$4.06104,900——
2020-07-31$3.81$3.8117,700——
2020-07-30$3.82$3.8229,400——
2020-07-29$3.98$3.9835,200——
2020-07-28$4.07$4.0750,300——
2020-07-27$4.21$4.2126,100——
2020-07-24$4.17$4.1716,800——
2020-07-23$4.18$4.1836,100——
2020-07-22$4.25$4.2547,500——
2020-07-21$4.18$4.1855,200——
2020-07-20$3.98$3.9825,700——
2020-07-17$4.08$4.0816,300——
2020-07-16$4.18$4.1816,200——
2020-07-15$4.06$4.0626,600——
2020-07-14$4.06$4.0678,000——
2020-07-13$4.27$4.2750,400——
2020-07-10$4.27$4.2785,800——
2020-07-09$4.20$4.2043,600——
2020-07-08$4.37$4.3749,200——
2020-07-07$4.24$4.2428,600——
2020-07-06$4.18$4.1861,800——
2020-07-02$3.78$3.7884,600——
2020-07-01$3.90$3.9016,800——
2020-06-30$3.95$3.9547,300——
2020-06-29$4.18$4.1819,800——
2020-06-26$3.99$3.9920,200——
2020-06-25$4.20$4.20228,600——
2020-06-24$3.82$3.8227,600——
2020-06-23$4.01$4.0119,500——
2020-06-22$3.92$3.9222,300——
2020-06-19$4.12$4.1240,000——
2020-06-18$3.85$3.8565,000——
2020-06-17$4.34$4.3442,600——
2020-06-16$4.45$4.4589,800——
2020-06-15$4.34$4.3433,200——
2020-06-12$4.46$4.4642,300——
2020-06-11$4.28$4.28112,700——
2020-06-10$4.83$4.8378,500——
2020-06-09$4.62$4.6273,900——
2020-06-08$4.73$4.73114,400——
2020-06-05$4.22$4.2262,800——
2020-06-04$4.02$4.0281,700——
2020-06-03$3.85$3.8565,800——
2020-06-02$3.83$3.8359,100——
2020-06-01$3.53$3.5342,800——
2020-05-29$3.07$3.0731,800——
2020-05-28$3.29$3.2935,200——
2020-05-27$3.53$3.5322,200——
2020-05-26$3.55$3.5528,300——
2020-05-22$3.49$3.497,500——
2020-05-21$3.40$3.4023,200——
2020-05-20$3.40$3.4024,900——
2020-05-19$3.35$3.3514,700——
2020-05-18$3.48$3.4845,200——
2020-05-15$3.35$3.3514,400——
2020-05-14$3.30$3.3015,800——
2020-05-13$3.10$3.1014,700——
2020-05-12$3.30$3.3043,200——
2020-05-11$3.35$3.3535,400——
2020-05-08$3.14$3.1466,800——
2020-05-07$2.95$2.9521,900——
2020-05-06$2.95$2.9521,100——
2020-05-05$2.90$2.9025,900——
2020-05-04$2.96$2.9619,100——
2020-05-01$2.93$2.9332,400——
2020-04-30$3.00$3.0044,300——
2020-04-29$3.11$3.11111,300——
2020-04-28$3.09$3.0944,900——
2020-04-27$2.96$2.9638,600——
2020-04-24$2.83$2.8323,100——
2020-04-23$3.04$3.0425,100——
2020-04-22$3.06$3.069,800——
2020-04-21$2.95$2.9518,200——
2020-04-20$3.07$3.0717,600——
2020-04-17$3.20$3.2025,900——
2020-04-16$3.12$3.1213,500——
2020-04-15$3.08$3.0835,000——
2020-04-14$3.06$3.0635,900——
2020-04-13$3.07$3.0736,100——
2020-04-09$3.30$3.3026,600——
2020-04-08$3.31$3.3133,200——
2020-04-07$3.51$3.5147,400——
2020-04-06$3.20$3.2035,000——
2020-04-03$3.11$3.1114,800——
2020-04-02$3.26$3.2630,600——
2020-04-01$3.08$3.0822,200——
2020-03-31$3.24$3.2444,000——
2020-03-30$3.02$3.0265,300——
2020-03-27$3.11$3.116,000——
2020-03-26$3.30$3.3044,300——
2020-03-25$3.24$3.24103,600——
2020-03-24$3.12$3.1241,600——
2020-03-23$2.99$2.9920,800——
2020-03-20$3.21$3.2173,800——
2020-03-19$2.96$2.9682,300——
2020-03-18$3.00$3.00193,300——
2020-03-17$3.23$3.23234,600——
2020-03-16$3.32$3.32121,800——
2020-03-13$3.90$3.9073,800——
2020-03-12$3.96$3.96173,500——
2020-03-11$4.33$4.3377,800——
2020-03-10$4.36$4.36112,200——
2020-03-09$3.77$3.77113,700——
2020-03-06$4.72$4.7238,200——
2020-03-05$4.82$4.8217,600——
2020-03-04$5.16$5.1621,100——
2020-03-03$4.70$4.7084,900——
2020-03-02$4.51$4.5131,200——
2020-02-28$4.46$4.4678,700——
2020-02-27$4.70$4.7046,900——
2020-02-26$4.99$4.9935,200——
2020-02-25$5.09$5.0950,800——
2020-02-24$5.21$5.2133,300——
2020-02-21$5.32$5.3225,900——
2020-02-20$5.25$5.2542,700——
2020-02-19$5.11$5.1114,500——
2020-02-18$5.17$5.1728,000——
2020-02-14$5.05$5.0521,000——
2020-02-13$5.12$5.1231,100——
2020-02-12$5.12$5.1234,300——
2020-02-11$5.23$5.2344,100——
2020-02-10$5.33$5.3323,700——
2020-02-07$5.33$5.3335,500——
2020-02-06$5.37$5.3736,400——
2020-02-05$5.25$5.2533,900——
2020-02-04$5.31$5.3166,000——
2020-02-03$5.43$5.43101,200——
2020-01-31$5.19$5.1926,200——
2020-01-30$5.40$5.4024,500——
2020-01-29$5.35$5.3568,900——
2020-01-28$5.36$5.3655,700——
2020-01-27$5.35$5.35101,600——
2020-01-24$5.42$5.4249,000——
2020-01-23$5.56$5.5638,100——
2020-01-22$5.69$5.6953,500——
2020-01-21$5.63$5.6337,000——
2020-01-17$5.86$5.86116,300——
2020-01-16$5.57$5.5772,400——
2020-01-15$5.42$5.4242,700——
2020-01-14$5.69$5.6961,100——
2020-01-13$5.73$5.7371,700——
2020-01-10$5.99$5.9929,600——
2020-01-09$5.83$5.8371,500——
2020-01-08$5.72$5.7260,700——
2020-01-07$5.78$5.7864,100——
2020-01-06$5.83$5.83131,300——
2020-01-03$5.54$5.54137,900——
2020-01-02$5.84$5.84176,800——