Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	43.500	44.700	43.500	44.295	40.718	5,310
2022-09-29	45.300	45.300	41.800	42.200	38.792	3,167
2022-09-28	42.800	43.175	42.253	43.175	39.689	3,975
2022-09-27	41.500	44.101	41.002	43.688	40.160	4,772
2022-09-26	37.100	40.800	37.100	40.800	37.505	1,758
2022-09-23	42.400	43.400	39.200	43.400	39.895	4,339
2022-09-22	41.800	43.700	41.000	43.649	40.124	930
2022-09-21	44.700	46.269	43.300	43.905	40.359	4,669
2022-09-20	46.500	46.700	43.400	43.800	40.263	4,982
2022-09-16	52.800	52.800	47.300	49.153	45.184	10,354
2022-09-15	61.200	61.200	52.400	54.056	49.691	20,622
2022-09-14	61.000	63.400	61.000	62.497	57.450	3,859
2022-09-13	64.600	65.000	61.399	62.527	57.477	3,428
2022-09-12	63.400	67.800	63.400	66.382	61.021	8,036
2022-09-09	61.800	64.601	60.390	62.600	57.545	3,550
2022-09-08	58.600	61.000	58.600	60.200	55.339	1,933
2022-09-07	63.200	63.800	60.000	61.385	56.428	7,007
2022-09-06	63.800	65.000	62.990	64.450	59.245	2,190
2022-09-05	62.600	64.000	60.800	63.067	57.974	4,030
2022-09-02	62.600	62.610	61.327	61.764	56.777	1,498
2022-09-01	61.200	61.800	59.600	61.600	56.626	3,331
2022-08-31	61.800	62.200	59.600	60.807	55.896	3,274
2022-08-30	66.800	67.000	62.540	63.586	58.451	5,948
2022-08-26	60.000	60.000	59.000	59.457	54.655	1,906
2022-08-25	60.600	61.000	58.200	58.200	53.500	4,790
2022-08-24	61.800	62.400	58.800	60.241	55.376	2,939
2022-08-23	58.800	60.800	58.800	60.000	55.155	6,207
2022-08-22	53.200	56.606	52.695	56.600	52.030	4,678
2022-08-19	54.800	55.000	53.800	54.400	50.007	439
2022-08-18	53.000	54.800	52.800	52.800	48.536	1,476
2022-08-17	52.400	53.010	51.390	52.933	48.659	1,365
2022-08-16	52.200	53.600	52.000	53.223	48.926	798
2022-08-15	53.600	53.600	51.200	52.200	47.985	2,010
2022-08-12	54.200	55.800	53.307	54.963	50.524	1,758
2022-08-11	51.800	52.801	51.599	52.214	47.998	2,684
2022-08-10	51.400	52.000	49.900	50.600	46.514	1,363
2022-08-09	52.200	52.200	51.599	52.000	47.801	1,614
2022-08-08	52.000	52.000	50.800	51.600	47.433	1,819
2022-08-05	50.800	51.800	49.900	50.000	45.963	1,765
2022-08-04	51.600	52.800	50.399	50.400	46.330	1,702
2022-08-03	53.200	54.800	52.990	53.080	48.793	1,614
2022-08-02	54.000	54.000	52.600	53.479	49.160	1,185
2022-08-01	55.400	55.400	53.600	54.000	49.640	2,229
2022-07-29	57.800	58.000	56.390	57.868	53.195	1,927
2022-07-28	55.600	56.817	55.201	56.817	52.229	2,036
2022-07-27	53.600	54.600	53.445	54.201	49.824	1,100
2022-07-26	54.000	55.200	53.195	53.200	48.904	2,976
2022-07-25	51.800	53.800	48.500	53.660	49.327	4,002
2022-07-22	54.200	54.800	53.000	53.600	49.272	1,040
2022-07-21	55.800	57.221	54.000	54.600	50.191	2,600
2022-07-20	59.000	59.800	58.199	58.200	53.500	2,306
2022-07-19	59.800	59.800	58.599	58.599	53.867	1,037
2022-07-18	59.600	61.000	59.590	60.000	55.155	2,159
2022-07-15	57.200	58.400	55.795	58.400	53.684	1,955
2022-07-14	55.000	55.800	55.000	55.400	50.926	1,616
2022-07-13	57.800	57.800	57.000	57.800	53.133	489
2022-07-12	57.200	58.582	56.400	57.253	52.630	2,013
2022-07-11	61.000	61.000	58.200	59.600	54.787	1,236
2022-07-08	58.800	60.000	58.800	60.000	55.155	2,127
2022-07-07	58.200	59.999	57.883	59.999	55.154	2,106

← NewerPage 18 of 21 · 1,244 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.