Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	52.150	52.600	52.000	52.397	50.160	357
2023-12-06	53.450	53.450	52.097	53.400	51.120	647
2023-12-05	52.300	53.650	51.805	52.700	50.450	518
2023-12-04	54.050	54.050	52.297	52.329	50.094	654
2023-12-01	54.050	54.050	53.150	53.900	51.598	448
2023-11-30	54.150	54.150	52.900	53.226	50.953	2,406
2023-11-29	54.800	54.800	53.000	53.121	50.852	1,028
2023-11-28	54.750	54.750	53.847	53.850	51.551	300
2023-11-27	54.500	54.800	53.797	54.015	51.708	712
2023-11-24	54.800	55.000	54.466	54.500	52.173	428
2023-11-23	54.550	54.700	53.691	54.600	52.269	929
2023-11-22	53.750	53.900	53.209	53.426	51.145	855
2023-11-21	54.800	54.800	53.725	54.313	51.993	1,271
2023-11-20	54.250	54.384	53.600	54.271	51.953	1,784
2023-11-17	53.100	54.300	53.058	53.555	51.269	1,414
2023-11-16	54.850	54.850	52.948	53.431	51.150	408
2023-11-15	56.000	56.000	54.547	54.665	52.331	1,338
2023-11-14	54.950	55.700	54.750	55.700	53.322	959
2023-11-13	55.250	56.000	55.073	55.142	52.787	1,618
2023-11-10	53.700	55.800	53.400	54.850	52.508	1,689
2023-11-09	54.900	54.900	54.000	54.216	51.901	1,251
2023-11-08	55.100	55.110	54.550	54.754	52.416	709
2023-11-07	55.650	55.650	55.150	55.310	52.948	729
2023-11-06	57.050	57.203	56.200	56.500	54.087	644
2023-11-03	59.350	59.350	56.997	57.786	55.318	2,019
2023-11-02	58.950	59.025	58.747	58.850	56.337	1,174
2023-11-01	57.650	58.700	57.300	58.298	55.808	1,129
2023-10-31	56.650	58.050	56.650	57.088	54.650	2,215
2023-10-30	56.000	56.397	56.000	56.072	53.677	1,321
2023-10-27	56.850	56.850	56.050	56.313	53.908	1,589
2023-10-26	55.900	55.900	54.672	55.417	53.051	1,545
2023-10-25	56.900	56.900	54.900	55.045	52.695	2,770
2023-10-24	56.500	56.800	55.900	56.267	53.864	718
2023-10-23	57.000	57.000	55.700	55.777	53.395	1,644
2023-10-20	58.800	58.800	56.550	57.457	55.003	3,205
2023-10-19	58.600	59.250	58.300	58.572	56.071	1,569
2023-10-18	59.500	60.450	59.250	59.975	57.414	2,786
2023-10-17	58.900	59.350	58.596	58.843	56.330	894
2023-10-16	57.950	58.965	57.950	58.811	56.299	1,180
2023-10-13	58.650	58.650	57.650	58.042	55.564	1,639
2023-10-12	57.850	57.850	57.500	57.673	55.210	4,428
2023-10-11	59.300	60.000	56.750	57.831	55.362	3,175
2023-10-10	58.950	59.350	58.100	58.900	56.385	2,812
2023-10-09	58.500	58.850	57.600	58.312	55.822	4,645
2023-10-06	57.500	57.500	55.650	55.759	53.378	2,189
2023-10-05	55.900	57.350	55.900	56.964	54.532	2,008
2023-10-04	57.800	58.000	55.450	56.814	54.388	2,990
2023-10-03	58.950	59.400	58.000	58.185	55.701	2,540
2023-10-02	60.950	60.950	59.400	59.816	57.261	2,224
2023-09-29	62.450	62.450	60.700	61.374	58.753	1,037
2023-09-28	62.300	63.200	61.358	61.658	59.025	1,242
2023-09-27	59.600	61.900	59.300	60.982	58.378	4,109
2023-09-26	60.450	61.450	60.000	60.555	57.969	3,211
2023-09-25	63.350	63.900	62.300	62.392	59.728	1,660
2023-09-22	61.300	63.554	60.750	63.123	60.427	1,968
2023-09-21	60.650	61.550	59.700	60.953	58.351	3,953
2023-09-20	59.650	60.950	59.250	60.432	57.851	1,200
2023-09-19	59.400	60.000	59.100	59.661	57.114	1,382
2023-09-18	59.400	59.507	58.600	59.000	56.481	699
2023-09-15	59.000	59.850	58.800	59.533	56.991	2,232

← NewerPage 13 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.