Esso Societe Anonyme Francaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 128.60 | 131.00 | 117.00 | 127.20 | 123.93 | 222 |
| 2024-08-27 | 132.20 | 133.20 | 127.20 | 129.20 | 125.88 | 168 |
| 2024-08-23 | 127.00 | 130.20 | 127.00 | 129.40 | 126.07 | 40 |
| 2024-08-22 | 133.40 | 135.80 | 129.40 | 129.60 | 126.27 | 336 |
| 2024-08-21 | 129.20 | 135.40 | 129.20 | 133.00 | 129.58 | 246 |
| 2024-08-20 | 134.80 | 136.60 | 129.80 | 129.80 | 126.46 | 119 |
| 2024-08-19 | 134.80 | 137.20 | 131.80 | 134.60 | 131.14 | 99 |
| 2024-08-16 | 150.00 | 150.00 | 132.60 | 135.60 | 132.11 | 247 |
| 2024-08-15 | 131.00 | 133.40 | 129.00 | 133.00 | 129.58 | 113 |
| 2024-08-14 | 130.40 | 131.20 | 117.40 | 129.00 | 125.68 | 49 |
| 2024-08-13 | 138.80 | 138.80 | 128.60 | 129.00 | 125.68 | 267 |
| 2024-08-12 | 135.20 | 137.60 | 133.00 | 135.80 | 132.31 | 413 |
| 2024-08-09 | 132.40 | 138.00 | 132.40 | 133.80 | 130.36 | 469 |
| 2024-08-08 | 129.80 | 135.40 | 119.60 | 131.20 | 127.82 | 118 |
| 2024-08-07 | 129.00 | 135.00 | 129.00 | 133.60 | 130.16 | 189 |
| 2024-08-06 | 127.40 | 131.00 | 126.00 | 129.40 | 126.07 | 545 |
| 2024-08-05 | 127.00 | 129.40 | 106.80 | 125.80 | 122.56 | 830 |
| 2024-08-02 | 132.80 | 136.80 | 131.00 | 132.00 | 128.60 | 765 |
| 2024-08-01 | 140.00 | 143.60 | 128.60 | 135.60 | 132.11 | 783 |
| 2024-07-31 | 145.20 | 146.60 | 141.00 | 146.00 | 142.24 | 245 |
| 2024-07-30 | 147.20 | 153.40 | 143.80 | 143.80 | 140.10 | 51,541 |
| 2024-07-29 | 152.60 | 154.20 | 147.80 | 149.80 | 145.95 | 1,144 |
| 2024-07-26 | 145.00 | 152.20 | 143.00 | 149.80 | 145.95 | 322 |
| 2024-07-25 | 143.40 | 147.00 | 141.40 | 144.62 | 140.90 | 465 |
| 2024-07-24 | 163.80 | 163.80 | 142.40 | 143.40 | 139.71 | 454 |
| 2024-07-23 | 171.60 | 171.60 | 164.80 | 166.30 | 162.02 | 156 |
| 2024-07-22 | 169.40 | 172.20 | 168.80 | 170.23 | 165.85 | 286 |
| 2024-07-19 | 177.00 | 179.80 | 169.20 | 171.40 | 166.99 | 404 |
| 2024-07-18 | 181.20 | 183.80 | 156.20 | 174.66 | 170.16 | 396 |
| 2024-07-17 | 165.00 | 178.20 | 165.00 | 178.20 | 173.62 | 635 |
| 2024-07-16 | 156.20 | 166.80 | 155.40 | 165.40 | 161.14 | 342 |
| 2024-07-15 | 154.60 | 157.60 | 150.80 | 157.20 | 153.16 | 155 |
| 2024-07-12 | 147.00 | 154.80 | 133.20 | 154.80 | 150.82 | 370 |
| 2024-07-11 | 141.80 | 147.00 | 140.20 | 146.00 | 142.24 | 276 |
| 2024-07-10 | 139.80 | 143.00 | 134.60 | 141.60 | 137.96 | 334 |
| 2024-07-09 | 157.80 | 157.80 | 136.00 | 139.80 | 136.20 | 592 |
| 2024-07-08 | 158.20 | 162.40 | 151.00 | 156.40 | 152.38 | 93 |
| 2024-07-05 | 174.00 | 176.40 | 172.20 | 172.20 | 164.85 | 294 |
| 2024-07-04 | 180.80 | 183.20 | 165.80 | 174.60 | 167.14 | 287 |
| 2024-07-03 | 185.80 | 186.60 | 179.40 | 181.80 | 174.04 | 334 |
| 2024-07-02 | 179.80 | 186.60 | 168.20 | 185.60 | 177.67 | 306 |
| 2024-07-01 | 172.20 | 180.20 | 157.00 | 179.60 | 171.93 | 439 |
| 2024-06-28 | 166.80 | 166.80 | 162.60 | 165.40 | 158.34 | 468 |
| 2024-06-27 | 164.80 | 168.80 | 164.60 | 166.44 | 159.33 | 705 |
| 2024-06-26 | 158.00 | 164.60 | 154.00 | 161.14 | 154.26 | 589 |
| 2024-06-25 | 154.20 | 157.40 | 154.20 | 155.20 | 148.57 | 58 |
| 2024-06-24 | 151.40 | 156.00 | 142.00 | 155.80 | 149.15 | 264 |
| 2024-06-21 | 159.00 | 162.20 | 150.20 | 150.60 | 144.17 | 127 |
| 2024-06-20 | 160.20 | 162.60 | 148.80 | 162.20 | 155.27 | 295 |
| 2024-06-19 | 168.40 | 168.40 | 159.60 | 160.00 | 153.17 | 305 |
| 2024-06-18 | 167.40 | 170.80 | 167.20 | 170.20 | 162.93 | 62 |
| 2024-06-17 | 166.20 | 171.60 | 164.60 | 166.20 | 159.10 | 98 |
| 2024-06-14 | 179.00 | 180.40 | 164.00 | 167.00 | 159.87 | 109 |
| 2024-06-13 | 177.80 | 182.40 | 175.40 | 179.00 | 171.36 | 272 |
| 2024-06-12 | 176.40 | 177.80 | 156.20 | 177.20 | 169.63 | 269 |
| 2024-06-11 | 185.00 | 185.00 | 159.20 | 173.80 | 166.38 | 257 |
| 2024-06-10 | 186.40 | 187.60 | 182.80 | 184.40 | 176.53 | 211 |
| 2024-06-07 | 192.00 | 192.80 | 186.80 | 192.60 | 184.38 | 124 |
| 2024-06-06 | 195.00 | 197.00 | 188.80 | 188.80 | 180.74 | 45 |
| 2024-06-05 | 186.00 | 195.60 | 186.00 | 194.80 | 186.48 | 631 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-12 | 0.6021 EUR |
| 2025-07-08 | 3.0000 EUR |
| 2024-07-08 | 3.0000 EUR |
| 2023-07-10 | 2.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.