Esentia Energy Development SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	55.400	55.400	52.210	53.930	53.930	46,872
2026-07-24	54.600	55.650	54.530	55.490	55.490	10,650
2026-07-23	54.900	54.900	54.010	54.460	54.460	154,135
2026-07-22	55.500	55.980	54.750	55.100	55.100	126,265
2026-07-21	55.750	56.000	54.500	54.580	54.580	25,704
2026-07-20	55.000	56.000	54.030	56.000	56.000	2,786
2026-07-17	54.500	55.400	54.040	54.540	54.540	22,562
2026-07-16	54.010	54.940	54.000	54.500	54.500	9,751
2026-07-15	54.100	54.990	53.120	54.160	54.160	15,924
2026-07-14	54.000	54.970	53.950	53.960	53.960	11,914
2026-07-13	53.990	54.000	53.110	53.110	53.110	1,349
2026-07-10	54.000	54.590	53.060	53.880	53.880	24,030
2026-07-09	53.800	54.420	52.000	53.850	53.850	38,766
2026-07-08	54.030	55.000	53.510	53.510	53.510	52,736
2026-07-07	53.990	54.670	53.010	53.940	53.940	153,020
2026-07-06	53.710	54.500	53.700	54.000	54.000	320,418
2026-07-03	53.100	53.300	53.100	53.300	53.300	884
2026-07-02	52.610	53.680	51.100	53.010	53.010	31,483
2026-07-01	52.920	52.920	52.300	52.300	52.300	19,205
2026-06-30	50.540	54.000	50.160	51.170	51.170	129,022
2026-06-29	51.000	51.000	50.000	50.020	50.020	56,788
2026-06-26	51.400	51.800	50.100	50.310	50.310	247,068
2026-06-25	52.300	53.700	51.020	51.500	51.500	398,443
2026-06-24	53.980	53.980	52.320	52.350	52.350	10,634
2026-06-23	54.300	54.300	53.420	53.790	53.790	3,132
2026-06-22	54.200	54.800	53.090	54.280	54.280	42,483
2026-06-19	54.150	54.500	53.500	54.100	54.100	56,047
2026-06-18	54.000	54.980	53.700	54.250	54.250	68,255
2026-06-17	54.000	55.440	53.500	53.500	53.500	92,711
2026-06-16	54.300	55.000	53.730	54.100	54.100	35,706
2026-06-15	55.000	55.000	53.000	54.400	54.400	55,746
2026-06-12	56.990	56.990	53.630	54.660	54.660	55,574
2026-06-11	54.010	55.500	54.010	54.300	54.300	67,230
2026-06-10	53.800	55.000	53.800	54.690	54.690	29,701
2026-06-09	55.000	55.160	52.260	53.900	53.900	357,139
2026-06-08	55.000	55.250	54.510	54.900	54.900	92,654
2026-06-05	55.590	55.590	54.520	54.980	54.980	44,353
2026-06-04	55.200	55.360	54.610	55.090	55.090	156,309
2026-06-03	55.350	56.220	54.990	55.250	55.250	277,957
2026-06-02	55.300	56.000	55.000	55.000	55.000	121,433
2026-06-01	55.000	55.890	54.690	55.070	55.070	46,784
2026-05-29	56.060	56.790	53.540	56.790	56.790	149,419
2026-05-28	56.010	57.370	55.310	55.310	55.310	37,497
2026-05-27	56.830	57.440	56.020	56.030	56.030	33,458
2026-05-26	58.640	58.990	56.230	56.940	56.940	67,748
2026-05-25	58.700	58.700	57.900	57.900	57.900	1,738
2026-05-22	58.500	58.990	58.040	58.610	58.610	533,484
2026-05-21	60.740	60.990	58.010	58.980	58.980	16,366
2026-05-20	56.600	61.990	56.440	60.810	60.810	84,403
2026-05-19	57.100	57.500	55.220	56.570	56.570	101,244
2026-05-18	56.060	57.170	55.310	56.830	56.830	43,300
2026-05-15	57.000	57.560	56.000	57.000	57.000	49,423
2026-05-14	57.200	57.960	57.000	57.140	57.140	69,608
2026-05-13	57.200	57.660	57.000	57.420	57.420	100,570
2026-05-12	57.170	57.790	57.000	57.300	57.300	83,541
2026-05-11	56.990	57.460	56.700	57.150	57.150	130,004
2026-05-08	58.230	58.230	56.700	56.940	56.940	591,898
2026-05-07	58.230	58.410	55.000	58.230	58.230	2,191,235
2026-05-06	58.000	59.000	57.500	58.230	58.230	1,791,238
2026-05-05	59.400	59.400	57.710	58.410	58.410	69,859

← NewerPage 2 of 4 · 230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.