Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	69.250	72.350	65.250	70.750	70.750	677
2026-07-22	66.450	71.200	66.250	70.600	70.600	382
2026-07-21	65.550	66.500	63.800	65.750	65.750	287
2026-07-20	66.400	66.950	61.050	62.800	62.800	798
2026-07-17	59.550	64.800	59.550	64.050	64.050	516
2026-07-16	59.200	59.950	58.300	59.150	59.150	406
2026-07-15	58.500	59.950	58.050	58.200	58.200	531
2026-07-14	57.850	58.800	57.300	58.100	58.100	254
2026-07-13	53.300	57.000	53.300	56.250	56.250	593
2026-07-10	53.000	53.950	51.550	52.650	52.650	89
2026-07-09	52.500	54.250	50.200	52.600	52.600	234
2026-07-08	51.600	52.600	50.350	51.350	51.350	279
2026-07-07	49.000	50.950	48.700	50.200	50.200	42
2026-07-06	51.400	51.500	48.240	48.500	48.500	138
2026-07-03	48.500	52.000	47.400	51.150	51.150	166
2026-07-02	47.340	48.300	46.500	47.540	47.540	157
2026-07-01	43.220	46.940	42.000	45.660	45.660	579
2026-06-30	47.000	47.000	44.300	44.500	44.500	1,534
2026-06-29	47.000	47.000	44.200	44.940	44.940	158
2026-06-26	45.700	45.700	44.580	45.020	45.020	109
2026-06-25	46.500	47.000	45.000	45.080	45.080	43
2026-06-24	46.520	46.520	45.380	45.440	45.440	26
2026-06-23	47.340	47.340	46.220	46.620	46.620	317
2026-06-22	46.500	47.860	46.100	46.700	46.700	328
2026-06-19	47.400	47.820	46.520	47.100	47.100	967
2026-06-18	47.500	47.780	46.020	46.580	46.580	100
2026-06-17	47.800	47.800	46.760	47.500	47.500	108
2026-06-16	49.000	50.000	47.300	47.860	47.860	113
2026-06-15	49.400	49.400	47.660	49.000	49.000	213
2026-06-12	52.800	52.900	49.340	50.600	50.600	294
2026-06-11	54.500	54.500	51.750	51.900	51.900	128
2026-06-10	54.550	54.550	52.000	52.000	52.000	110
2026-06-09	52.500	54.300	52.500	52.650	52.650	144
2026-06-08	53.700	55.650	52.800	53.400	53.400	335
2026-06-05	53.000	53.950	52.100	53.000	53.000	99
2026-06-04	53.400	53.400	52.000	52.100	52.100	127
2026-06-03	52.650	53.550	52.500	53.100	53.100	312
2026-06-02	52.400	52.600	51.750	52.450	52.450	229
2026-06-01	52.300	53.700	51.250	52.150	52.150	194
2026-05-29	52.200	52.500	50.850	51.150	51.150	131
2026-05-28	52.800	53.650	51.850	52.350	52.350	209
2026-05-27	52.600	53.250	52.100	52.400	52.400	213
2026-05-26	53.500	54.000	51.700	53.250	53.250	116
2026-05-22	54.200	54.200	52.750	53.100	53.100	150
2026-05-21	53.000	53.700	52.400	53.050	53.050	173
2026-05-20	54.800	55.050	52.750	52.750	52.750	120
2026-05-19	58.150	59.950	54.050	54.800	54.800	1,840
2026-05-18	57.800	60.200	57.700	58.850	58.850	737
2026-05-15	58.100	59.200	57.550	57.550	57.550	790
2026-05-14	58.750	60.000	58.200	58.450	58.450	336
2026-05-13	58.750	60.050	58.500	59.050	59.050	224
2026-05-12	59.000	59.850	58.100	58.400	58.400	210
2026-05-11	59.500	60.950	59.050	59.650	59.650	293
2026-05-08	59.950	61.200	58.600	59.500	59.500	187
2026-05-07	59.050	60.950	57.400	59.150	59.150	295
2026-05-06	63.250	63.250	58.500	59.950	59.950	378
2026-05-05	61.950	65.500	61.150	63.400	63.400	334
2026-05-01	60.500	64.500	60.400	62.700	62.700	0
2026-04-30	60.500	64.500	60.400	62.700	62.700	589
2026-04-29	59.600	60.100	58.000	60.000	60.000	961

← NewerPage 2 of 3 · 123 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.