Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	49.140	50.000	48.920	50.000	45.963	822
2023-06-20	50.200	50.200	48.500	48.900	44.951	196
2023-06-19	50.450	50.750	49.120	50.541	46.459	3,387
2023-06-16	49.520	50.550	49.360	50.350	46.284	896
2023-06-15	49.600	49.600	48.960	48.960	45.006	77
2023-06-14	49.000	49.378	49.000	49.320	45.337	1,167
2023-06-13	47.720	48.980	47.620	48.039	44.159	175
2023-06-12	48.920	49.185	47.220	47.620	43.775	3,444
2023-06-09	48.820	49.220	48.180	48.861	44.915	3,608
2023-06-08	46.180	48.960	46.140	48.402	44.493	3,259
2023-06-07	45.840	46.200	44.900	46.200	42.469	3,331
2023-06-06	45.580	45.940	44.720	45.504	41.830	471
2023-06-05	45.980	46.000	45.671	45.671	41.983	474
2023-06-02	45.320	45.980	44.800	44.800	41.182	112
2023-06-01	43.560	45.680	43.480	44.600	40.999	400
2023-05-31	43.240	43.240	42.580	42.916	39.450	439
2023-05-30	44.000	44.000	42.520	42.644	39.200	277
2023-05-26	43.220	43.437	42.880	42.880	39.417	119
2023-05-25	43.820	43.820	42.820	43.120	39.638	71
2023-05-24	44.420	44.500	43.480	43.480	39.969	764
2023-05-23	44.480	44.480	43.540	44.320	40.741	39
2023-05-22	44.640	44.960	43.589	43.827	40.288	286
2023-05-19	45.040	45.380	44.567	45.236	41.583	578
2023-05-18	43.600	45.400	43.500	44.880	41.256	585
2023-05-17	42.820	43.171	42.320	42.320	38.903	79
2023-05-16	43.160	43.160	42.667	42.667	39.221	786
2023-05-15	43.180	43.180	42.622	42.680	39.234	327
2023-05-12	42.880	43.180	42.733	42.908	39.443	110
2023-05-11	43.880	43.880	42.760	43.318	39.820	328
2023-05-10	43.960	43.960	42.936	43.047	39.571	575
2023-05-09	43.960	43.960	42.460	42.979	39.508	106
2023-05-05	42.180	42.940	41.840	42.900	39.436	218
2023-05-04	42.480	42.480	41.374	41.380	38.039	442
2023-05-03	42.620	42.620	41.533	41.650	38.287	2,931
2023-05-02	44.600	44.600	43.040	43.040	39.565	1,550
2023-04-28	44.460	44.760	43.340	44.356	40.775	745
2023-04-27	44.700	44.700	43.120	43.400	39.895	2,575
2023-04-26	46.500	46.500	44.420	44.420	40.833	662
2023-04-25	46.420	46.420	45.920	45.920	42.212	323
2023-04-24	45.900	46.789	45.712	45.712	42.020	657
2023-04-21	46.280	46.600	46.160	46.160	42.433	534
2023-04-20	47.640	47.700	46.400	46.465	42.713	362
2023-04-19	47.980	47.980	47.460	47.696	43.845	107
2023-04-18	48.740	48.740	47.920	48.140	44.253	359
2023-04-17	49.440	49.500	48.600	48.746	44.810	315
2023-04-14	48.200	49.000	46.920	48.350	44.446	979
2023-04-13	48.300	48.300	47.646	47.646	43.798	45
2023-04-12	48.200	48.300	47.660	48.087	44.204	692
2023-04-11	47.920	48.140	47.200	47.610	43.765	905
2023-04-06	48.080	48.080	46.828	47.077	43.275	1,530
2023-04-05	48.980	48.980	46.520	46.864	43.080	2,229
2023-04-04	50.050	50.050	48.620	48.936	44.984	866
2023-04-03	49.460	50.000	48.920	49.362	45.376	2,177
2023-03-31	47.700	47.900	47.200	47.603	43.759	586
2023-03-30	47.800	47.900	46.500	47.219	43.406	2,538
2023-03-29	46.900	47.800	46.107	47.800	43.940	2,057
2023-03-28	44.500	46.900	44.500	46.349	42.606	2,797
2023-03-27	44.500	45.100	42.700	43.834	40.294	4,018
2023-03-24	49.400	49.400	44.900	45.350	41.688	6,622
2023-03-23	49.700	50.400	46.000	48.006	44.129	13,147

← NewerPage 15 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.