Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	47.100	48.500	47.023	48.135	44.248	545
2022-12-22	47.200	48.154	46.200	46.918	43.130	3,696
2022-12-21	47.800	48.100	47.192	47.800	43.940	1,244
2022-12-20	45.500	46.700	45.500	46.600	42.837	430
2022-12-19	46.300	46.400	45.559	45.559	41.880	260
2022-12-16	45.600	45.600	44.500	44.999	41.365	876
2022-12-15	47.400	47.400	46.200	46.400	42.653	387
2022-12-14	46.200	47.000	46.000	46.434	42.685	454
2022-12-13	46.200	46.700	45.500	46.107	42.383	794
2022-12-12	45.500	45.500	43.900	44.153	40.587	790
2022-12-09	46.200	46.900	45.900	46.567	42.806	397
2022-12-08	47.300	47.300	46.100	46.800	43.021	760
2022-12-07	47.400	47.800	46.200	47.800	43.940	5,630
2022-12-06	49.300	50.000	49.200	49.459	45.465	2,850
2022-12-05	51.000	51.600	50.000	50.208	46.154	434
2022-12-02	50.600	51.200	50.200	50.800	46.698	221
2022-12-01	51.200	51.400	50.400	51.200	47.066	645
2022-11-30	50.400	52.005	50.400	52.000	47.801	2,200
2022-11-29	50.600	51.000	49.700	50.652	46.562	177
2022-11-28	48.200	49.600	48.200	49.600	45.595	2,776
2022-11-25	51.000	51.800	51.000	51.367	47.219	1,603
2022-11-24	50.600	51.400	50.000	50.762	46.663	642
2022-11-23	51.600	52.000	50.400	50.400	46.330	285
2022-11-22	50.800	51.400	50.400	50.400	46.330	453
2022-11-21	50.200	51.200	48.995	49.194	45.222	1,986
2022-11-18	51.600	51.600	49.100	51.000	46.882	1,402
2022-11-17	52.200	52.200	51.000	51.154	47.023	754
2022-11-16	54.600	55.800	52.800	54.612	50.202	1,886
2022-11-15	53.000	53.600	52.600	53.381	49.070	925
2022-11-14	53.200	53.600	51.943	53.000	48.720	1,775
2022-11-11	51.000	52.800	50.400	52.800	48.536	894
2022-11-10	50.200	50.600	49.100	50.122	46.075	2,244
2022-11-09	50.200	51.000	49.600	50.014	45.976	860
2022-11-08	53.600	53.600	50.200	50.921	46.809	999
2022-11-07	54.400	55.200	52.800	53.618	49.288	975
2022-11-04	55.200	55.400	53.800	54.165	49.791	2,263
2022-11-03	54.400	54.800	53.000	54.800	50.375	3,110
2022-11-02	56.200	56.200	54.200	54.605	50.196	4,052
2022-11-01	56.000	56.200	54.600	54.904	50.471	2,534
2022-10-31	53.800	54.600	52.000	54.200	49.823	1,648
2022-10-28	53.200	54.000	52.200	53.200	48.904	1,530
2022-10-27	52.000	54.000	51.000	51.000	46.882	1,207
2022-10-26	49.600	51.200	49.600	50.548	46.466	2,655
2022-10-25	49.300	50.400	48.600	48.600	44.676	763
2022-10-24	50.200	50.800	47.200	48.700	44.767	3,419
2022-10-21	46.100	48.700	46.000	48.500	44.584	3,426
2022-10-20	46.300	46.955	46.100	46.500	42.745	582
2022-10-19	45.800	47.100	45.800	47.100	43.297	1,850
2022-10-18	47.300	48.300	46.700	47.600	43.756	743
2022-10-17	48.400	48.400	47.100	47.247	43.432	421
2022-10-14	47.700	49.600	47.695	48.655	44.726	2,420
2022-10-13	47.400	48.000	45.800	47.548	43.709	1,662
2022-10-12	47.500	48.100	46.300	46.840	43.057	688
2022-10-11	48.400	50.400	46.100	46.900	43.113	1,731
2022-10-10	52.800	52.800	50.200	51.000	46.882	1,104
2022-10-07	51.800	52.600	51.200	51.877	47.688	3,643
2022-10-06	50.400	52.800	50.400	52.000	47.801	2,903
2022-10-05	47.700	49.500	46.500	49.087	45.123	4,334
2022-10-04	49.300	49.500	48.300	48.963	45.009	5,019
2022-10-03	45.800	47.900	45.100	47.900	44.032	4,398

← NewerPage 17 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.