Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	57.200	58.600	56.400	57.002	52.399	3,365
2022-07-05	63.400	63.400	60.400	60.974	56.051	1,411
2022-07-04	61.400	64.001	60.000	64.001	58.833	1,775
2022-07-01	58.400	60.200	58.000	59.466	54.664	2,727
2022-06-30	62.600	62.600	58.999	59.000	54.236	3,381
2022-06-29	64.400	64.400	62.214	63.008	57.920	1,863
2022-06-28	64.400	66.040	62.809	63.080	57.986	5,149
2022-06-27	59.000	63.400	59.000	63.000	57.913	1,887
2022-06-24	59.000	59.200	58.800	59.200	54.420	409
2022-06-23	59.000	60.800	57.599	57.600	52.949	2,229
2022-06-22	59.200	59.800	57.646	59.200	54.420	4,528
2022-06-21	58.600	62.601	58.600	62.600	57.545	2,712
2022-06-20	56.800	58.000	56.800	57.600	52.949	3,151
2022-06-17	54.800	55.200	52.800	53.044	48.761	3,513
2022-06-16	57.000	57.400	53.999	54.000	49.640	2,435
2022-06-15	56.000	57.000	55.000	56.800	52.213	3,961
2022-06-14	58.800	58.800	53.800	57.400	52.765	4,282
2022-06-13	60.400	60.400	54.800	55.001	50.560	4,393
2022-06-10	64.200	65.799	62.601	62.601	57.546	2,401
2022-06-09	63.600	65.600	63.600	65.400	60.119	1,953
2022-06-08	64.600	66.000	61.400	64.000	58.832	2,869
2022-06-07	64.800	64.800	62.800	63.039	57.949	2,290
2022-06-06	60.000	65.200	60.000	64.604	59.387	1,587
2022-06-01	55.000	55.800	54.600	55.169	50.715	2,707
2022-05-31	55.800	59.600	55.600	55.859	51.348	3,909
2022-05-30	52.600	52.600	50.600	51.638	47.469	5,279
2022-05-27	54.000	54.000	51.456	51.873	47.684	2,263
2022-05-26	52.000	53.399	51.400	52.303	48.080	3,445
2022-05-25	52.000	55.800	52.000	53.800	49.456	4,501
2022-05-24	55.600	55.600	52.600	53.140	48.849	4,062
2022-05-23	59.200	61.044	55.400	61.044	56.115	5,906
2022-05-20	61.000	62.999	57.800	58.200	53.500	3,635
2022-05-19	62.600	62.800	60.800	62.200	57.177	1,684
2022-05-18	66.200	66.400	62.399	62.401	57.362	2,782
2022-05-17	63.200	66.600	63.200	65.000	59.751	2,860
2022-05-16	54.400	61.400	54.000	61.400	56.442	2,523
2022-05-13	61.600	61.600	57.600	61.000	56.074	5,252
2022-05-12	54.600	58.400	54.600	57.800	53.133	1,754
2022-05-11	57.800	63.000	57.200	57.800	53.133	6,444
2022-05-10	54.400	55.600	50.200	54.400	50.007	7,723
2022-05-09	68.400	71.800	54.200	58.166	53.469	8,532
2022-05-06	62.600	67.327	61.762	64.123	58.945	5,797
2022-05-05	59.600	60.600	57.200	59.399	54.603	4,798
2022-05-04	52.200	58.000	52.200	54.772	50.349	8,306
2022-05-03	49.700	51.000	49.700	50.645	46.556	2,620
2022-04-29	52.000	52.800	50.799	50.800	46.698	3,586
2022-04-28	51.200	52.600	51.000	51.114	46.986	1,767
2022-04-27	52.800	52.800	50.000	50.600	46.514	404
2022-04-26	50.800	50.800	49.100	50.400	46.330	5,810
2022-04-25	48.200	51.000	48.000	50.400	46.330	8,050
2022-04-22	51.400	51.600	50.000	50.800	46.698	3,131
2022-04-21	49.800	53.600	49.100	52.235	48.017	6,688
2022-04-20	49.600	49.600	47.100	48.200	44.308	3,630
2022-04-19	53.800	53.800	49.900	50.400	46.330	5,840
2022-04-14	50.600	51.000	48.800	50.000	45.963	6,541
2022-04-13	49.500	52.800	47.700	51.600	47.433	7,889
2022-04-12	43.700	48.800	43.700	48.200	44.308	6,710
2022-04-11	39.700	41.000	38.800	41.000	37.689	4,926
2022-04-08	36.100	41.600	36.011	41.000	37.689	3,029
2022-04-07	37.200	37.200	35.600	35.600	32.725	3,090

← NewerPage 19 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.