Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	52.600	54.400	52.400	52.733	48.474	3,010
2023-03-21	50.400	52.800	50.400	52.060	47.856	3,183
2023-03-20	49.700	49.700	47.900	48.755	44.818	2,069
2023-03-17	51.800	51.800	49.700	49.704	45.691	2,831
2023-03-16	51.600	51.800	49.000	50.800	46.698	2,696
2023-03-15	55.200	55.200	50.200	50.823	46.719	7,688
2023-03-14	52.600	55.200	52.200	54.108	49.738	946
2023-03-13	53.400	54.064	51.200	53.200	48.904	4,417
2023-03-10	53.000	53.600	52.400	52.996	48.717	3,220
2023-03-09	54.200	54.800	52.800	53.632	49.302	4,885
2023-03-08	55.000	55.400	54.200	54.459	50.061	1,425
2023-03-07	59.000	59.000	54.200	55.000	50.559	5,385
2023-03-06	59.600	59.600	57.200	58.200	53.500	5,446
2023-03-03	58.800	59.600	58.000	58.985	54.222	2,258
2023-03-02	57.800	58.600	57.400	57.975	53.293	1,441
2023-03-01	57.400	57.800	56.600	57.800	53.133	1,962
2023-02-28	56.000	57.600	55.628	56.647	52.073	2,447
2023-02-27	52.200	56.400	52.200	55.089	50.640	2,929
2023-02-24	51.400	52.600	51.200	51.475	47.318	985
2023-02-23	50.800	51.800	50.000	50.800	46.698	501
2023-02-22	51.000	51.000	49.400	50.262	46.204	904
2023-02-21	52.200	52.200	50.800	51.292	47.150	1,241
2023-02-20	51.000	52.000	50.600	51.800	47.617	512
2023-02-17	52.000	52.000	50.200	50.800	46.698	1,665
2023-02-16	52.000	52.000	51.200	51.800	47.617	2,332
2023-02-15	51.200	52.405	50.600	52.137	47.927	1,153
2023-02-14	51.400	51.400	49.900	51.016	46.897	649
2023-02-13	51.600	52.200	51.000	51.000	46.882	1,204
2023-02-10	49.700	51.400	49.000	50.698	46.605	2,713
2023-02-09	50.200	51.200	49.100	49.200	45.227	1,208
2023-02-08	50.400	50.400	48.900	49.200	45.227	3,837
2023-02-07	48.400	49.900	48.292	49.700	45.687	1,538
2023-02-06	48.500	48.500	47.500	47.747	43.891	2,503
2023-02-03	48.600	49.200	48.100	48.700	44.767	2,648
2023-02-02	48.500	49.400	48.344	48.344	44.440	2,649
2023-02-01	51.000	51.000	48.900	49.200	45.227	1,905
2023-01-31	50.200	50.400	49.900	50.148	46.098	2,312
2023-01-30	50.400	52.200	50.400	51.600	47.433	2,253
2023-01-27	50.400	53.000	50.400	51.960	47.764	1,966
2023-01-26	50.800	51.800	50.000	50.986	46.869	2,175
2023-01-25	48.100	50.400	47.900	49.608	45.602	5,935
2023-01-24	47.200	48.900	46.800	48.200	44.308	2,421
2023-01-23	48.700	48.700	46.700	47.600	43.756	2,959
2023-01-20	47.400	48.095	46.700	47.608	43.764	8,235
2023-01-19	45.700	45.700	44.600	45.200	41.550	491
2023-01-18	45.700	46.200	45.500	45.950	42.240	1,669
2023-01-17	45.200	45.823	44.950	44.950	41.320	3,507
2023-01-16	45.200	45.300	44.700	44.700	41.090	1,329
2023-01-13	44.900	44.900	44.535	44.900	41.274	2,983
2023-01-12	43.500	44.600	42.300	43.969	40.418	5,187
2023-01-11	45.500	45.500	43.500	43.600	40.079	663
2023-01-10	45.500	45.500	43.900	44.300	40.723	3,240
2023-01-09	46.400	46.400	45.400	45.690	42.000	1,629
2023-01-06	44.900	45.700	44.700	45.109	41.466	1,732
2023-01-05	46.900	46.900	45.500	45.787	42.089	2,216
2023-01-04	46.200	46.900	45.600	46.065	42.345	3,206
2023-01-03	49.600	49.900	47.200	48.102	44.218	891
2022-12-30	47.200	47.800	47.200	47.200	43.389	221
2022-12-29	46.800	48.000	46.800	47.800	43.940	1,140
2022-12-28	47.300	47.700	46.400	46.674	42.905	1,632

← NewerPage 16 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.