Esentia Energy Development SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.200	50.200	48.600	49.000	49.000	27,342
2026-10-16	50.200	50.890	49.900	49.990	49.990	540,158
2026-10-15	50.600	50.800	50.000	50.000	50.000	8,337
2026-10-14	51.940	51.940	49.010	51.000	51.000	21,946
2026-10-13	51.900	52.100	51.900	51.950	51.950	36,908
2026-10-12	51.500	52.600	51.200	51.980	51.980	11,371
2026-10-09	50.860	51.300	50.510	51.300	51.300	278,124
2026-10-08	51.010	51.010	50.860	50.860	50.860	4,014
2026-10-07	52.250	52.300	51.040	51.640	51.640	45,305
2026-10-06	52.100	52.520	52.010	52.010	52.010	2,062,971
2026-10-05	51.450	52.900	51.000	52.900	52.900	5,049
2026-10-02	50.850	51.500	50.550	51.000	51.000	20,249
2026-10-01	50.500	50.600	50.010	50.500	50.500	112,068
2026-09-30	50.800	51.200	49.700	50.520	50.520	288,080
2026-09-29	50.500	51.000	50.170	50.650	50.650	23,421
2026-09-28	52.000	52.020	50.610	50.980	50.980	131,500
2026-09-25	52.700	52.700	50.120	51.710	51.710	129,723
2026-09-24	52.500	53.450	52.000	52.440	52.440	359,936
2026-09-23	53.020	53.490	52.250	52.250	52.250	151,956
2026-09-22	52.700	53.900	52.220	53.160	53.160	399,002
2026-09-21	52.300	52.300	51.600	52.230	52.230	19,263
2026-09-18	52.990	54.990	51.000	51.000	51.000	594,447
2026-09-17	51.500	52.200	51.500	52.200	52.200	4,169
2026-09-15	51.000	51.650	50.130	51.400	51.400	61,788
2026-09-14	51.890	51.890	50.900	50.900	50.900	49,803
2026-09-11	52.140	52.290	50.510	50.510	50.510	81,692
2026-09-10	50.850	51.300	50.300	51.030	51.030	6,476
2026-09-09	51.350	51.350	49.380	50.790	50.790	12,600
2026-09-08	51.300	51.330	50.500	50.990	50.990	2,818
2026-09-07	52.000	52.820	50.560	51.000	51.000	52,652
2026-09-04	53.220	53.220	51.560	51.570	51.570	52,068
2026-09-03	52.200	53.220	52.200	52.510	52.510	44,875
2026-09-02	52.500	52.500	51.970	52.010	52.010	210,347
2026-09-01	52.910	53.300	52.250	52.510	52.510	90,072
2026-08-31	52.980	53.500	52.110	53.000	53.000	11,333
2026-08-28	51.950	53.500	51.500	53.000	53.000	23,365
2026-08-27	52.910	53.730	50.020	51.530	51.530	140,603
2026-08-26	52.200	53.480	51.000	52.150	52.150	172,013
2026-08-25	53.500	53.500	51.310	51.440	51.440	12,123
2026-08-24	53.290	54.560	53.000	53.000	53.000	18,688
2026-08-21	50.500	54.000	50.500	53.300	53.300	45,224
2026-08-20	49.800	50.420	49.800	50.340	50.340	16,602
2026-08-19	51.000	51.010	49.010	49.030	49.030	30,025
2026-08-18	52.000	54.260	50.020	50.400	50.400	17,299
2026-08-17	54.900	54.900	50.040	51.640	51.640	22,302
2026-08-14	54.530	54.530	53.600	53.900	53.900	14,444
2026-08-13	52.310	54.000	52.310	53.400	53.400	35,830
2026-08-12	53.400	54.000	52.000	52.200	52.200	24,599
2026-08-11	55.000	55.000	53.000	53.000	53.000	319,277
2026-08-10	54.060	54.950	54.060	54.650	54.650	27,214
2026-08-07	53.900	54.490	53.500	54.000	54.000	20,158
2026-08-06	53.500	54.000	53.500	53.800	53.800	31,626
2026-08-05	54.050	54.050	52.900	52.900	52.900	19,868
2026-08-04	53.900	54.500	53.510	54.000	54.000	46,247
2026-08-03	52.450	54.480	52.450	53.990	53.990	34,054
2026-07-31	51.520	55.220	50.150	52.230	52.230	48,889
2026-07-30	54.030	54.100	50.000	50.010	50.010	141,428
2026-07-29	55.130	55.140	50.110	54.030	54.030	131,351
2026-07-28	53.910	55.850	53.850	55.250	55.250	11,241
2026-07-27	55.400	55.400	52.210	53.930	53.930	46,872

Page 1 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.