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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$5.30$5.306,600——
2021-12-30$5.40$5.4027,300——
2021-12-29$5.07$5.0726,100——
2021-12-28$5.23$5.236,700——
2021-12-27$5.20$5.209,700——
2021-12-23$5.25$5.2519,600——
2021-12-22$4.84$4.8451,100——
2021-12-21$4.90$4.9042,800——
2021-12-20$5.01$5.0118,100——
2021-12-17$5.21$5.216,000——
2021-12-16$5.19$5.196,000——
2021-12-15$5.21$5.2114,200——
2021-12-14$5.24$5.245,100——
2021-12-13$5.31$5.3112,500——
2021-12-10$5.49$5.499,600——
2021-12-09$5.80$5.8042,200——
2021-12-08$5.53$5.5321,800——
2021-12-07$5.81$5.818,200——
2021-12-06$5.62$5.6235,500——
2021-12-03$5.40$5.4021,500——
2021-12-02$5.79$5.7945,500——
2021-12-01$5.55$5.5575,300——
2021-11-30$5.92$5.9297,200——
2021-11-29$5.84$5.8434,700——
2021-11-26$5.60$5.606,500——
2021-11-24$5.55$5.554,100——
2021-11-23$5.57$5.574,900——
2021-11-22$5.58$5.5810,300——
2021-11-19$5.37$5.3718,100——
2021-11-18$5.64$5.6437,400——
2021-11-17$5.65$5.655,300——
2021-11-16$5.71$5.7129,200——
2021-11-15$5.81$5.81109,800——
2021-11-12$6.00$6.0068,800——
2021-11-11$5.80$5.8061,400——
2021-11-10$6.19$6.1956,800——
2021-11-09$6.22$6.2245,300——
2021-11-08$6.65$6.6533,600——
2021-11-05$6.47$6.4722,300——
2021-11-04$6.67$6.6711,100——
2021-11-03$7.20$7.2035,200——
2021-11-02$6.49$6.4910,100——
2021-11-01$6.45$6.4524,400——
2021-10-29$6.69$6.6936,900——
2021-10-28$7.03$7.0327,600——
2021-10-27$7.37$7.3717,400——
2021-10-26$7.50$7.5039,700——
2021-10-25$7.61$7.6150,000——
2021-10-22$7.24$7.2478,600——
2021-10-21$7.17$7.1711,500——
2021-10-20$7.06$7.0629,400——
2021-10-19$6.63$6.6313,300——
2021-10-18$6.99$6.9929,300——
2021-10-15$6.71$6.7121,900——
2021-10-14$6.78$6.7822,800——
2021-10-13$6.83$6.8339,400——
2021-10-12$6.79$6.7968,200——
2021-10-11$7.50$7.5064,700——
2021-10-08$6.85$6.8523,800——
2021-10-07$6.71$6.7119,900——
2021-10-06$6.78$6.7818,300——
2021-10-05$6.59$6.5912,300——
2021-10-04$6.54$6.5443,800——
2021-10-01$6.71$6.7132,200——
2021-09-30$6.74$6.7425,800——
2021-09-29$6.76$6.7617,100——
2021-09-28$6.58$6.5839,800——
2021-09-27$6.90$6.9058,700——
2021-09-24$6.13$6.1323,400——
2021-09-23$6.39$6.3932,300——
2021-09-22$6.65$6.6533,900——
2021-09-21$6.51$6.5128,200——
2021-09-20$6.50$6.5038,700——
2021-09-17$6.80$6.80101,800——
2021-09-16$6.91$6.9188,800——
2021-09-15$6.47$6.4784,800——
2021-09-14$6.84$6.8435,200——
2021-09-13$7.27$7.27150,200——
2021-09-10$6.43$6.4343,500——
2021-09-09$6.54$6.5482,900——
2021-09-08$6.95$6.9574,700——
2021-09-07$7.36$7.3673,900——
2021-09-03$7.20$7.2025,800——
2021-09-02$7.52$7.5282,000——
2021-09-01$7.30$7.3073,800——
2021-08-31$7.24$7.24185,700——
2021-08-30$7.45$7.45505,200——
2021-08-27$6.15$6.1571,400——
2021-08-26$6.13$6.13169,700——
2021-08-25$5.68$5.6872,500——
2021-08-24$5.30$5.3091,800——
2021-08-23$4.80$4.8041,700——
2021-08-20$4.40$4.4060,500——
2021-08-19$4.80$4.8044,300——
2021-08-18$4.74$4.7413,500——
2021-08-17$4.76$4.7640,300——
2021-08-16$4.80$4.8017,600——
2021-08-13$4.61$4.6117,400——
2021-08-12$4.63$4.639,500——
2021-08-11$4.63$4.6319,200——
2021-08-10$4.65$4.6533,500——
2021-08-09$4.53$4.537,300——
2021-08-06$4.55$4.556,700——
2021-08-05$4.58$4.585,000——
2021-08-04$4.46$4.4619,900——
2021-08-03$4.49$4.4916,300——
2021-08-02$4.47$4.4715,100——
2021-07-30$4.46$4.467,000——
2021-07-29$4.42$4.4217,600——
2021-07-28$4.36$4.3624,900——
2021-07-27$4.32$4.326,100——
2021-07-26$4.26$4.2617,200——
2021-07-23$4.35$4.3565,700——
2021-07-22$4.33$4.3318,300——
2021-07-21$4.42$4.4283,600——
2021-07-20$4.21$4.2112,300——
2021-07-19$4.23$4.2314,900——
2021-07-16$4.37$4.3718,300——
2021-07-15$4.38$4.3817,700——
2021-07-14$4.43$4.4319,900——
2021-07-13$4.46$4.462,500——
2021-07-12$4.46$4.4621,300——
2021-07-09$4.36$4.3620,200——
2021-07-08$4.24$4.2428,500——
2021-07-07$4.37$4.3736,600——
2021-07-06$4.40$4.4018,100——
2021-07-02$4.56$4.5644,900——
2021-07-01$4.63$4.639,900——
2021-06-30$4.85$4.8525,500——
2021-06-29$4.58$4.5864,600——
2021-06-28$4.96$4.9651,700——
2021-06-25$4.76$4.7667,800——
2021-06-24$5.11$5.1126,900——
2021-06-23$5.07$5.0712,800——
2021-06-22$4.88$4.8827,500——
2021-06-21$4.66$4.666,600——
2021-06-18$4.82$4.8235,600——
2021-06-17$4.98$4.9828,800——
2021-06-16$5.18$5.189,100——
2021-06-15$5.14$5.1453,300——
2021-06-14$5.21$5.21135,400——
2021-06-11$5.00$5.00114,200——
2021-06-10$5.01$5.01206,700——
2021-06-09$5.47$5.47210,400——
2021-06-08$5.10$5.10112,700——
2021-06-07$4.80$4.80148,400——
2021-06-04$4.30$4.3059,400——
2021-06-03$4.16$4.1693,900——
2021-06-02$3.95$3.9564,900——
2021-06-01$3.79$3.7971,500——
2021-05-28$3.84$3.8431,100——
2021-05-27$3.77$3.7737,100——
2021-05-26$3.70$3.7079,700——
2021-05-25$3.61$3.6198,500——
2021-05-24$3.50$3.509,600——
2021-05-21$3.49$3.4936,200——
2021-05-20$3.44$3.4444,400——
2021-05-19$3.44$3.4411,500——
2021-05-18$3.46$3.4615,100——
2021-05-17$3.55$3.5512,800——
2021-05-14$3.57$3.5779,200——
2021-05-13$3.52$3.5250,300——
2021-05-12$3.51$3.5112,200——
2021-05-11$3.56$3.5632,200——
2021-05-10$3.52$3.5213,500——
2021-05-07$3.53$3.5324,000——
2021-05-06$3.53$3.5316,700——
2021-05-05$3.52$3.524,800——
2021-05-04$3.57$3.5716,400——
2021-05-03$3.54$3.5412,600——
2021-04-30$3.70$3.7019,900——
2021-04-29$3.56$3.5610,600——
2021-04-28$3.53$3.5326,400——
2021-04-27$3.60$3.6032,400——
2021-04-26$3.60$3.6014,300——
2021-04-23$3.60$3.6014,400——
2021-04-22$3.64$3.6446,000——
2021-04-21$3.67$3.6742,100——
2021-04-20$3.59$3.5915,800——
2021-04-19$3.56$3.5615,000——
2021-04-16$3.60$3.6039,300——
2021-04-15$3.56$3.5618,900——
2021-04-14$3.60$3.6027,800——
2021-04-13$3.67$3.6713,800——
2021-04-12$3.65$3.6552,100——
2021-04-09$3.69$3.6919,500——
2021-04-08$3.67$3.6742,600——
2021-04-07$3.52$3.5250,600——
2021-04-06$3.64$3.6422,000——
2021-04-05$3.57$3.5712,600——
2021-04-01$3.54$3.549,900——
2021-03-31$3.58$3.5840,600——
2021-03-30$3.59$3.5911,200——
2021-03-29$3.59$3.5941,900——
2021-03-26$3.50$3.5053,900——
2021-03-25$3.40$3.4054,900——
2021-03-24$3.35$3.3539,900——
2021-03-23$3.43$3.4329,600——
2021-03-22$3.37$3.3725,600——
2021-03-19$3.39$3.3945,100——
2021-03-18$3.40$3.4033,700——
2021-03-17$3.50$3.5017,400——
2021-03-16$3.51$3.5117,600——
2021-03-15$3.58$3.5832,400——
2021-03-12$3.52$3.5228,000——
2021-03-11$3.50$3.5053,800——
2021-03-10$3.47$3.4716,400——
2021-03-09$3.45$3.4537,700——
2021-03-08$3.39$3.3967,500——
2021-03-05$3.52$3.5238,300——
2021-03-04$3.60$3.6081,100——
2021-03-03$3.83$3.8337,300——
2021-03-02$3.72$3.7220,200——
2021-03-01$3.75$3.7556,700——
2021-02-26$3.93$3.9357,500——
2021-02-25$3.82$3.8223,400——
2021-02-24$3.93$3.9321,200——
2021-02-23$3.90$3.9043,600——
2021-02-22$4.00$4.0048,500——
2021-02-19$3.92$3.9215,900——
2021-02-18$3.90$3.9040,500——
2021-02-17$3.91$3.9117,200——
2021-02-16$3.84$3.8457,400——
2021-02-12$3.72$3.7229,500——
2021-02-11$3.74$3.7431,500——
2021-02-10$3.72$3.7237,500——
2021-02-09$3.68$3.6836,400——
2021-02-08$3.62$3.6266,200——
2021-02-05$3.62$3.6245,500——
2021-02-04$3.72$3.7240,900——
2021-02-03$3.78$3.7885,100——
2021-02-02$3.53$3.5337,100——
2021-02-01$3.45$3.459,000——
2021-01-29$3.39$3.3955,000——
2021-01-28$3.49$3.4926,700——
2021-01-27$3.63$3.6329,000——
2021-01-26$3.65$3.6545,000——
2021-01-25$3.63$3.6338,000——
2021-01-22$3.50$3.5012,100——
2021-01-21$3.43$3.43125,200——
2021-01-20$3.66$3.6630,100——
2021-01-19$3.68$3.6841,000——
2021-01-15$3.64$3.6423,800——
2021-01-14$3.72$3.7232,500——
2021-01-13$3.54$3.5448,000——
2021-01-12$3.56$3.5626,500——
2021-01-11$3.54$3.5438,500——
2021-01-08$3.70$3.7024,700——
2021-01-07$3.76$3.7623,800——
2021-01-06$3.77$3.7776,800——
2021-01-05$3.60$3.6093,700——
2021-01-04$3.88$3.8893,300——