Esentia Energy Development SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 50.610 | 50.990 | 49.500 | 49.510 | 49.510 | 137,944 |
| 2026-01-29 | 50.000 | 51.000 | 49.990 | 50.000 | 50.000 | 51,060 |
| 2026-01-28 | 48.990 | 50.000 | 47.160 | 49.990 | 49.990 | 154,777 |
| 2026-01-27 | 48.780 | 50.000 | 48.780 | 48.980 | 48.980 | 66,403 |
| 2026-01-26 | 52.000 | 52.000 | 46.120 | 48.980 | 48.980 | 115,703 |
| 2026-01-23 | 51.950 | 52.000 | 50.210 | 50.500 | 50.500 | 85,111 |
| 2026-01-22 | 52.000 | 52.000 | 50.010 | 51.830 | 51.830 | 50,273 |
| 2026-01-21 | 52.000 | 52.540 | 51.580 | 51.580 | 51.580 | 259,655 |
| 2026-01-20 | 50.000 | 53.000 | 50.000 | 51.220 | 51.220 | 40,033 |
| 2026-01-19 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 46,593 |
| 2026-01-16 | 49.500 | 50.010 | 48.500 | 50.000 | 50.000 | 50,458 |
| 2026-01-15 | 49.200 | 49.500 | 49.200 | 49.500 | 49.500 | 839,073 |
| 2026-01-14 | 49.500 | 49.500 | 49.210 | 49.210 | 49.210 | 15,706 |
| 2026-01-13 | 49.500 | 49.500 | 49.000 | 49.320 | 49.320 | 79,124 |
| 2026-01-12 | 49.500 | 49.500 | 49.300 | 49.310 | 49.310 | 21,316 |
| 2026-01-09 | 48.990 | 49.500 | 48.990 | 48.990 | 48.990 | 7,890 |
| 2026-01-08 | 48.500 | 48.530 | 48.280 | 48.300 | 48.300 | 52,207 |
| 2026-01-07 | 48.300 | 48.500 | 48.000 | 48.340 | 48.340 | 37,896 |
| 2026-01-06 | 47.930 | 48.500 | 47.500 | 48.380 | 48.380 | 4,584 |
| 2026-01-05 | 48.000 | 48.000 | 47.500 | 47.800 | 47.800 | 12,716 |
| 2026-01-02 | 49.960 | 49.960 | 48.000 | 48.010 | 48.010 | 2,817 |
| 2025-12-31 | 48.800 | 50.500 | 47.000 | 49.220 | 49.220 | 27,800 |
| 2025-12-30 | 46.650 | 48.870 | 46.230 | 48.670 | 48.670 | 3,045 |
| 2025-12-29 | 47.120 | 48.000 | 46.020 | 47.030 | 47.030 | 251,263 |
| 2025-12-26 | 48.210 | 48.210 | 47.000 | 47.510 | 47.510 | 204,300 |
| 2025-12-24 | 48.010 | 48.210 | 48.010 | 48.210 | 48.210 | 901 |
| 2025-12-23 | 48.310 | 50.000 | 47.910 | 49.690 | 49.690 | 25,345 |
| 2025-12-22 | 48.850 | 49.800 | 48.450 | 49.800 | 49.800 | 5,116 |
| 2025-12-19 | 47.010 | 50.000 | 44.660 | 49.850 | 49.850 | 230,230 |
| 2025-12-18 | 47.500 | 50.000 | 47.000 | 50.000 | 50.000 | 39,922 |
| 2025-12-17 | 50.000 | 50.000 | 47.140 | 47.310 | 47.310 | 7,626 |
| 2025-12-16 | 49.000 | 49.000 | 48.850 | 48.950 | 48.950 | 13,011 |
| 2025-12-15 | 48.000 | 50.000 | 47.000 | 47.930 | 47.930 | 108,435 |
| 2025-12-11 | 48.900 | 48.900 | 47.680 | 48.000 | 48.000 | 25,543 |
| 2025-12-10 | 49.000 | 49.000 | 48.600 | 48.900 | 48.900 | 41,659 |
| 2025-12-09 | 50.000 | 51.000 | 48.460 | 49.000 | 49.000 | 220,691 |
| 2025-12-08 | 47.000 | 48.410 | 47.000 | 48.400 | 48.400 | 429,731 |
| 2025-12-05 | 46.930 | 47.000 | 46.930 | 47.000 | 47.000 | 225,947 |
| 2025-12-04 | 46.890 | 48.000 | 45.010 | 46.930 | 46.930 | 138,750 |
| 2025-12-03 | 47.980 | 47.980 | 46.610 | 46.830 | 46.830 | 13,060 |
| 2025-12-02 | 47.400 | 47.400 | 46.530 | 47.050 | 47.050 | 225,341 |
| 2025-12-01 | 47.230 | 47.990 | 47.000 | 47.010 | 47.010 | 106,855 |
| 2025-11-28 | 46.850 | 47.230 | 46.850 | 47.230 | 47.230 | 12,939 |
| 2025-11-27 | 46.250 | 47.000 | 46.070 | 46.860 | 46.860 | 27,161 |
| 2025-11-26 | 48.000 | 48.000 | 46.000 | 46.620 | 46.620 | 62,135 |
| 2025-11-25 | 46.250 | 48.000 | 46.250 | 47.000 | 47.000 | 279,991 |
| 2025-11-24 | 47.420 | 47.420 | 46.000 | 46.460 | 46.460 | 955,947 |
| 2025-11-21 | 46.000 | 47.000 | 45.490 | 46.040 | 46.040 | 755,835 |
| 2025-11-20 | 50.000 | 50.010 | 45.020 | 46.030 | 46.030 | 200,246 |
← NewerPage 4 of 4 · 229 trading days
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.