Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	72.900	78.250	70.800	77.550	74.239	1,025
2024-03-04	76.500	76.500	74.400	74.949	71.748	1,046
2024-03-01	76.750	76.900	72.950	76.123	72.872	1,499
2024-02-29	77.800	79.600	76.350	76.800	73.521	1,506
2024-02-28	78.950	79.900	71.150	78.950	75.579	623
2024-02-27	76.300	79.000	76.300	78.294	74.951	1,595
2024-02-26	76.300	76.300	70.500	75.111	71.904	1,729
2024-02-23	76.250	76.800	75.250	76.600	73.329	957
2024-02-22	77.800	78.800	75.750	76.920	73.635	2,498
2024-02-21	74.500	77.258	73.500	77.214	73.917	861
2024-02-20	72.600	75.150	72.600	73.650	70.505	2,176
2024-02-19	71.950	72.700	70.450	71.900	68.830	631
2024-02-16	73.050	74.350	71.000	72.577	69.478	2,314
2024-02-15	70.450	72.804	63.300	70.419	67.412	1,867
2024-02-14	63.250	69.657	63.250	68.453	65.530	1,949
2024-02-13	63.450	63.850	61.823	63.450	60.741	1,874
2024-02-12	59.200	63.150	59.100	62.985	60.295	3,627
2024-02-09	56.650	57.950	56.166	57.950	55.476	557
2024-02-08	55.600	57.400	54.150	56.600	54.183	279
2024-02-07	55.500	55.650	54.947	55.650	53.274	509
2024-02-06	54.700	55.553	54.650	55.297	52.936	850
2024-02-05	54.500	55.000	54.200	54.884	52.541	153
2024-02-02	54.350	54.689	53.650	54.438	52.113	390
2024-02-01	54.150	54.305	53.300	54.100	51.790	5,485
2024-01-31	53.500	54.200	49.040	54.200	51.886	387
2024-01-30	54.650	54.650	53.150	53.250	50.976	330
2024-01-29	52.450	54.297	52.450	52.672	50.423	233
2024-01-26	51.750	52.100	51.153	51.511	49.311	469
2024-01-25	53.000	53.000	51.547	51.969	49.750	184
2024-01-24	52.800	53.450	52.713	52.713	50.462	299
2024-01-23	50.950	52.605	50.950	51.782	49.571	466
2024-01-22	51.800	51.852	50.350	50.719	48.553	521
2024-01-19	50.100	50.200	49.965	49.965	47.832	263
2024-01-18	49.700	50.203	49.700	49.806	47.679	1,123
2024-01-17	49.300	49.740	47.380	49.317	47.211	1,588
2024-01-16	51.700	51.700	48.940	50.627	48.466	458
2024-01-15	51.950	51.950	51.150	51.350	49.157	162
2024-01-12	52.250	52.250	51.700	51.700	49.492	128
2024-01-11	52.500	52.500	51.295	51.724	49.515	1,155
2024-01-10	52.750	53.250	52.247	52.300	50.067	715
2024-01-09	53.000	53.000	52.611	52.697	50.447	237
2024-01-08	53.600	53.600	52.444	52.537	50.294	452
2024-01-05	54.900	54.900	52.650	52.650	50.402	693
2024-01-04	54.500	54.600	53.850	54.000	51.694	988
2024-01-03	55.650	55.650	53.500	53.632	51.342	637
2024-01-02	56.000	56.500	54.740	55.404	53.038	1,232
2023-12-29	54.900	55.500	53.900	55.098	52.746	952
2023-12-28	54.550	54.947	53.850	53.850	51.551	832
2023-12-27	54.200	54.200	50.300	54.040	51.732	1,103
2023-12-22	54.300	54.650	53.300	54.054	51.746	712
2023-12-21	54.200	54.900	53.600	53.841	51.542	1,069
2023-12-20	53.950	54.750	53.900	54.354	52.033	1,118
2023-12-19	54.400	54.400	53.400	53.415	51.135	821
2023-12-18	52.300	54.850	52.300	54.024	51.717	1,854
2023-12-15	52.650	52.748	51.450	52.113	49.887	1,388
2023-12-14	51.900	53.050	51.600	52.192	49.963	2,180
2023-12-13	52.050	52.250	50.950	51.250	49.062	696
2023-12-12	51.800	52.200	50.897	50.900	48.727	1,155
2023-12-11	53.150	53.350	51.697	51.700	49.492	617
2023-12-08	52.500	53.178	52.500	52.650	50.402	1,690

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.