Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	58.100	59.300	58.000	58.000	55.523	1,228
2023-09-13	58.700	58.900	58.300	58.562	56.062	1,566
2023-09-12	58.700	58.800	57.650	58.700	56.194	1,868
2023-09-11	57.900	58.800	57.900	58.394	55.901	1,586
2023-09-08	57.100	57.900	56.640	57.800	55.332	1,292
2023-09-07	58.200	58.200	56.700	57.397	54.946	3,207
2023-09-06	57.700	58.550	57.700	58.123	55.641	1,508
2023-09-05	56.950	58.050	56.600	57.724	55.259	4,027
2023-09-04	55.250	57.000	55.250	56.847	54.420	2,019
2023-09-01	54.250	56.050	54.250	55.092	52.739	3,423
2023-08-31	54.050	54.100	53.850	53.895	51.594	1,953
2023-08-30	53.850	54.250	53.750	54.096	51.786	1,302
2023-08-29	53.700	53.855	53.500	53.800	51.503	686
2023-08-25	53.150	53.150	52.491	52.548	50.304	481
2023-08-24	52.100	53.350	52.100	53.150	50.881	248
2023-08-23	52.750	52.850	52.169	52.490	50.248	1,125
2023-08-22	52.450	52.707	51.650	52.707	50.456	876
2023-08-21	51.900	53.050	51.900	52.532	50.289	1,373
2023-08-18	52.450	52.450	51.250	51.650	49.445	827
2023-08-17	52.950	52.950	51.700	52.138	49.912	1,348
2023-08-16	53.150	53.450	52.954	53.200	50.928	452
2023-08-15	54.400	54.400	53.000	53.202	50.930	730
2023-08-14	54.650	55.150	54.100	54.335	52.014	1,748
2023-08-11	52.900	54.500	52.850	54.020	51.713	3,773
2023-08-10	51.000	52.850	50.950	52.200	49.971	2,119
2023-08-09	50.900	51.100	50.500	50.911	48.737	1,023
2023-08-08	50.650	50.650	49.095	49.614	47.496	1,780
2023-08-07	50.700	50.800	50.150	50.514	48.357	1,524
2023-08-04	51.000	51.000	50.250	51.000	48.822	2,089
2023-08-03	50.350	51.000	50.050	50.800	48.631	1,157
2023-08-02	50.200	50.350	49.720	50.200	48.056	1,155
2023-08-01	51.000	51.000	49.920	50.425	48.272	632
2023-07-31	49.900	50.950	49.660	50.480	48.325	743
2023-07-28	50.300	50.300	49.820	49.970	47.836	774
2023-07-27	50.150	50.200	50.100	50.117	47.977	235
2023-07-26	49.960	50.200	49.580	50.092	47.953	337
2023-07-25	49.240	49.860	48.800	49.283	47.178	770
2023-07-24	49.200	49.240	48.780	49.026	46.932	186
2023-07-21	49.500	49.500	48.940	49.056	46.961	907
2023-07-20	49.220	49.460	48.918	49.245	47.142	475
2023-07-19	49.640	49.640	48.700	49.142	47.043	647
2023-07-18	49.280	49.480	48.580	49.050	46.955	334
2023-07-17	49.620	49.640	49.480	49.507	47.393	1,175
2023-07-14	49.520	49.610	49.020	49.517	47.403	128
2023-07-13	49.960	49.980	49.280	49.771	47.646	384
2023-07-12	49.820	50.200	49.080	49.900	47.769	360
2023-07-11	49.720	49.720	49.240	49.407	47.297	674
2023-07-10	49.800	50.150	49.640	49.807	47.680	1,198
2023-07-07	50.250	50.650	50.250	50.318	46.255	728
2023-07-06	51.350	51.350	49.800	50.527	46.447	554
2023-07-05	51.400	51.484	50.500	50.524	46.444	591
2023-07-04	50.600	51.300	50.600	51.300	47.158	246
2023-07-03	50.450	50.850	50.150	50.850	46.744	385
2023-06-30	50.000	50.276	49.780	50.276	46.217	1,028
2023-06-29	49.940	49.940	49.140	49.429	45.438	1,089
2023-06-28	49.340	49.400	49.176	49.294	45.314	390
2023-06-27	50.150	50.150	48.720	48.953	45.000	640
2023-06-26	50.150	50.150	48.080	48.500	44.584	1,957
2023-06-23	48.980	50.350	48.480	49.873	45.845	241
2023-06-22	49.000	49.406	49.000	49.332	45.348	473

← NewerPage 14 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.