Esentia Energy Development SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	58.000	59.990	57.510	59.500	59.500	156,589
2026-04-29	58.200	58.380	57.500	57.850	57.850	101,769
2026-04-28	58.470	58.470	57.500	57.720	57.720	91,850
2026-04-27	56.590	59.890	55.890	57.670	57.670	102,830
2026-04-24	55.500	56.690	55.500	55.980	55.980	50,687
2026-04-23	55.350	55.990	54.940	55.220	55.220	53,998
2026-04-22	56.000	56.080	55.250	55.400	55.400	99,305
2026-04-21	56.000	56.880	54.740	55.980	55.980	99,023
2026-04-20	56.000	57.500	55.770	55.930	55.930	21,421
2026-04-17	57.000	57.100	55.460	56.030	56.030	16,366
2026-04-16	56.500	58.090	56.400	56.650	56.650	126,862
2026-04-15	58.050	58.160	55.680	56.380	56.380	96,202
2026-04-14	57.010	58.890	56.800	57.870	57.870	612,602
2026-04-13	57.400	58.140	57.000	57.560	57.560	74,802
2026-04-10	57.000	58.840	56.560	57.250	57.250	235,305
2026-04-09	59.990	60.040	55.020	56.980	56.980	232,916
2026-04-08	57.990	62.000	56.690	59.520	59.520	69,278
2026-04-07	56.010	59.570	55.760	57.030	57.030	94,043
2026-04-06	55.000	56.880	55.000	55.940	55.940	38,958
2026-04-01	54.700	56.880	53.300	55.030	55.030	83,861
2026-03-31	54.010	55.590	53.990	54.510	54.510	162,878
2026-03-30	54.000	55.070	53.300	54.120	54.120	18,245
2026-03-27	53.490	54.000	53.030	53.680	53.680	14,702
2026-03-26	53.500	54.340	52.400	52.780	52.780	111,135
2026-03-25	52.600	54.000	52.500	53.810	53.810	45,698
2026-03-24	53.710	54.000	52.500	52.510	52.510	54,179
2026-03-23	52.400	53.500	51.850	53.300	53.300	23,673
2026-03-20	52.600	53.390	50.870	52.560	52.560	283,054
2026-03-19	51.800	52.820	51.800	52.350	52.350	81,385
2026-03-18	51.200	53.230	51.100	52.000	52.000	91,399
2026-03-17	51.300	51.800	50.690	51.770	51.770	131,901
2026-03-13	52.300	52.300	50.700	51.140	51.140	54,774
2026-03-12	53.000	53.500	51.280	52.220	52.220	115,615
2026-03-11	51.360	53.950	51.000	52.210	52.210	1,082,586
2026-03-10	51.000	51.800	50.120	51.390	51.390	121,622
2026-03-09	51.000	51.180	50.790	51.040	51.040	30,348
2026-03-06	51.100	51.860	50.850	51.020	51.020	78,843
2026-03-05	51.200	51.490	50.000	51.000	51.000	98,400
2026-03-04	51.500	51.510	50.890	51.020	51.020	162,788
2026-03-03	51.100	51.990	50.510	51.330	51.330	95,186
2026-03-02	52.700	52.700	50.200	51.030	51.030	92,162
2026-02-27	50.190	52.750	50.190	51.780	51.780	149,301
2026-02-26	51.000	52.000	50.000	51.290	51.290	97,588
2026-02-25	52.500	52.670	50.180	50.570	50.570	103,336
2026-02-24	52.850	53.640	48.010	52.210	52.210	127,861
2026-02-23	51.500	55.590	50.500	52.520	52.520	246,499
2026-02-20	52.490	52.490	51.000	51.300	51.300	5,691
2026-02-19	50.500	52.600	50.500	52.420	52.420	20,994
2026-02-18	49.600	53.700	49.600	50.370	50.370	130,419
2026-02-17	49.750	50.000	49.000	49.480	49.480	85,204
2026-02-16	50.000	50.000	49.800	50.000	50.000	26,896
2026-02-13	50.200	50.210	49.100	49.940	49.940	38,346
2026-02-12	50.550	50.550	49.890	50.190	50.190	23,208
2026-02-11	50.900	50.900	50.200	50.390	50.390	80,497
2026-02-10	51.800	51.800	50.800	50.880	50.880	118,490
2026-02-09	50.350	53.000	50.350	51.930	51.930	890,009
2026-02-06	50.000	50.990	49.800	50.240	50.240	157,150
2026-02-05	49.880	51.590	49.500	49.980	49.980	121,130
2026-02-04	49.700	50.000	49.410	49.760	49.760	187,111
2026-02-03	49.600	50.590	48.910	49.690	49.690	75,899

← NewerPage 3 of 4 · 229 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.