Esso Societe Anonyme Francaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 197.00 | 199.60 | 182.00 | 188.60 | 180.55 | 68 |
| 2024-06-03 | 201.00 | 204.50 | 182.20 | 194.40 | 186.10 | 128 |
| 2024-05-31 | 198.40 | 204.50 | 193.20 | 199.55 | 191.03 | 32,084 |
| 2024-05-30 | 195.20 | 200.50 | 195.20 | 198.27 | 189.80 | 380 |
| 2024-05-29 | 196.40 | 198.80 | 180.40 | 196.00 | 187.63 | 138 |
| 2024-05-28 | 193.80 | 196.00 | 192.20 | 193.40 | 185.14 | 329 |
| 2024-05-24 | 185.80 | 189.00 | 175.40 | 184.80 | 176.91 | 119 |
| 2024-05-23 | 184.00 | 186.80 | 178.80 | 184.00 | 176.14 | 708 |
| 2024-05-22 | 196.40 | 198.20 | 178.00 | 184.80 | 176.91 | 303 |
| 2024-05-21 | 196.00 | 198.20 | 178.80 | 195.60 | 187.25 | 160 |
| 2024-05-20 | 194.20 | 207.00 | 176.60 | 194.40 | 186.10 | 114 |
| 2024-05-17 | 180.40 | 193.80 | 176.00 | 192.00 | 183.80 | 184 |
| 2024-05-16 | 181.80 | 183.20 | 173.00 | 181.00 | 173.27 | 95 |
| 2024-05-15 | 185.80 | 188.40 | 181.20 | 181.80 | 174.04 | 651 |
| 2024-05-14 | 187.00 | 189.00 | 176.00 | 183.40 | 175.57 | 283 |
| 2024-05-13 | 183.80 | 189.00 | 177.40 | 188.60 | 180.55 | 273 |
| 2024-05-10 | 178.60 | 191.80 | 172.00 | 187.80 | 179.78 | 307 |
| 2024-05-09 | 176.60 | 177.00 | 173.80 | 177.00 | 169.44 | 354 |
| 2024-05-08 | 172.20 | 176.00 | 171.00 | 175.40 | 167.91 | 265 |
| 2024-05-07 | 171.00 | 173.00 | 158.00 | 173.00 | 165.61 | 138 |
| 2024-05-03 | 166.80 | 171.20 | 152.00 | 169.60 | 162.36 | 332 |
| 2024-05-02 | 182.00 | 182.00 | 150.80 | 167.60 | 160.44 | 531 |
| 2024-04-30 | 177.00 | 180.80 | 163.80 | 178.00 | 170.40 | 424 |
| 2024-04-29 | 173.40 | 176.20 | 171.60 | 175.40 | 167.91 | 99 |
| 2024-04-26 | 171.20 | 174.40 | 156.40 | 173.01 | 165.63 | 2,443 |
| 2024-04-25 | 167.60 | 169.40 | 166.00 | 169.40 | 162.17 | 4,501 |
| 2024-04-24 | 165.80 | 169.00 | 150.40 | 165.27 | 158.21 | 3,211 |
| 2024-04-23 | 163.80 | 169.60 | 163.60 | 166.89 | 159.77 | 2,312 |
| 2024-04-22 | 160.00 | 164.81 | 144.60 | 164.59 | 157.56 | 3,374 |
| 2024-04-19 | 157.80 | 162.20 | 156.20 | 159.29 | 152.49 | 6,462 |
| 2024-04-18 | 151.00 | 159.00 | 138.60 | 158.63 | 151.86 | 4,072 |
| 2024-04-17 | 145.60 | 152.00 | 144.20 | 151.80 | 145.32 | 3,195 |
| 2024-04-16 | 137.40 | 146.40 | 125.40 | 141.60 | 135.55 | 2,485 |
| 2024-04-15 | 154.40 | 154.40 | 140.20 | 153.00 | 146.47 | 4,286 |
| 2024-04-12 | 154.80 | 160.00 | 142.20 | 149.43 | 143.05 | 5,684 |
| 2024-04-11 | 142.00 | 156.60 | 139.80 | 145.39 | 139.18 | 4,471 |
| 2024-04-10 | 145.00 | 147.80 | 130.80 | 143.72 | 137.58 | 1,141 |
| 2024-04-09 | 143.80 | 145.20 | 135.80 | 144.20 | 138.04 | 7,472 |
| 2024-04-08 | 138.00 | 145.60 | 138.00 | 145.20 | 139.00 | 6,691 |
| 2024-04-05 | 133.00 | 140.60 | 133.00 | 139.15 | 133.21 | 6,041 |
| 2024-04-04 | 137.60 | 140.20 | 129.40 | 135.15 | 129.38 | 2,471 |
| 2024-04-03 | 132.00 | 140.00 | 131.00 | 135.47 | 129.69 | 4,267 |
| 2024-04-02 | 122.80 | 130.00 | 122.00 | 129.60 | 124.07 | 3,576 |
| 2024-03-28 | 121.80 | 126.40 | 113.60 | 125.99 | 120.61 | 3,095 |
| 2024-03-27 | 124.30 | 125.80 | 111.10 | 123.52 | 118.24 | 1,958 |
| 2024-03-26 | 118.00 | 126.50 | 106.40 | 123.79 | 118.51 | 4,555 |
| 2024-03-25 | 119.60 | 129.90 | 114.70 | 121.41 | 116.22 | 12,328 |
| 2024-03-22 | 107.30 | 117.10 | 100.10 | 111.81 | 107.04 | 4,036 |
| 2024-03-21 | 94.100 | 111.00 | 94.100 | 105.30 | 100.80 | 9,785 |
| 2024-03-20 | 84.500 | 87.750 | 84.000 | 85.019 | 81.389 | 1,707 |
| 2024-03-19 | 84.350 | 85.500 | 83.700 | 84.253 | 80.655 | 2,363 |
| 2024-03-18 | 84.350 | 85.745 | 83.950 | 84.948 | 81.320 | 1,237 |
| 2024-03-15 | 88.400 | 91.200 | 77.900 | 86.255 | 82.572 | 2,949 |
| 2024-03-14 | 89.000 | 89.350 | 86.800 | 87.853 | 84.102 | 2,500 |
| 2024-03-13 | 86.700 | 88.600 | 84.800 | 87.956 | 84.200 | 1,130 |
| 2024-03-12 | 82.800 | 86.455 | 81.750 | 86.450 | 82.759 | 1,394 |
| 2024-03-11 | 83.600 | 85.650 | 76.450 | 84.539 | 80.929 | 1,167 |
| 2024-03-08 | 81.600 | 83.800 | 81.600 | 83.162 | 79.611 | 865 |
| 2024-03-07 | 78.700 | 82.000 | 78.700 | 80.843 | 77.391 | 2,370 |
| 2024-03-06 | 76.750 | 78.600 | 75.550 | 77.650 | 74.334 | 758 |
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.