Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	38.100	39.600	35.800	37.700	34.656	6,647
2022-04-05	34.500	38.900	34.500	38.900	35.759	4,150
2022-04-04	32.600	33.000	31.000	31.400	28.864	5,343
2022-04-01	29.800	31.300	29.600	31.083	28.573	2,839
2022-03-31	28.500	29.000	28.441	28.800	26.474	2,428
2022-03-30	30.300	30.300	29.599	29.600	27.210	4,868
2022-03-29	29.200	31.200	29.000	29.200	26.842	5,823
2022-03-28	28.600	28.858	28.000	28.000	25.739	2,425
2022-03-25	26.400	28.400	25.400	28.300	26.015	2,164
2022-03-24	25.000	28.600	24.896	27.500	25.279	6,137
2022-03-23	24.100	24.400	23.899	24.000	22.062	3,321
2022-03-22	24.000	24.200	23.100	23.900	21.970	1,624
2022-03-21	22.700	23.400	22.700	23.400	21.510	3,569
2022-03-18	21.300	21.300	21.000	21.300	19.580	451
2022-03-17	21.485	21.700	21.485	21.700	19.948	275
2022-03-16	20.798	20.800	20.798	20.800	19.120	53
2022-03-15	20.600	21.000	20.100	21.000	19.304	510
2022-03-14	20.700	21.700	20.700	21.700	19.948	2,544
2022-03-11	21.500	23.000	21.500	21.900	20.132	947
2022-03-10	22.000	22.900	21.200	21.200	19.488	3,555
2022-03-09	27.500	27.700	23.100	23.439	21.546	1,576
2022-03-08	26.800	27.400	25.700	27.400	25.187	3,106
2022-03-07	24.500	27.800	24.400	25.100	23.073	2,700
2022-03-04	24.000	24.000	23.400	23.800	21.878	1,652
2022-03-03	20.900	22.400	20.900	22.400	20.591	940
2022-03-01	20.500	20.500	19.948	19.948	18.337	450
2022-02-28	19.750	19.950	19.750	19.948	18.337	68
2022-02-25	19.600	19.700	19.600	19.700	18.109	88
2022-02-24	19.500	19.600	18.850	18.850	17.328	255
2022-02-23	19.500	19.550	19.500	19.550	17.971	397
2022-02-22	19.000	19.698	18.900	19.698	18.107	1,167
2022-02-18	19.600	19.600	19.500	19.500	17.925	113
2022-02-17	20.000	20.000	20.000	20.000	18.385	398
2022-02-15	18.950	19.501	18.950	19.501	17.926	166
2022-02-14	18.450	18.500	18.250	18.362	16.879	1,463
2022-02-11	18.700	18.701	18.500	18.701	17.191	59
2022-02-10	19.250	19.250	19.000	19.100	17.558	71
2022-02-08	19.600	19.600	19.248	19.248	17.694	342
2022-02-07	19.050	19.450	19.050	19.342	17.780	3,080
2022-02-04	19.350	19.350	19.296	19.296	17.738	1,827
2022-02-03	18.200	19.146	18.200	18.350	16.868	301
2022-02-02	19.450	19.450	18.900	18.900	17.374	253
2022-02-01	20.100	20.300	18.650	18.650	17.144	2,433
2022-01-31	20.500	20.500	20.400	20.400	18.753	101
2022-01-28	20.100	20.500	20.100	20.430	18.781	820
2022-01-27	20.500	20.500	19.200	19.251	17.696	1,038
2022-01-26	18.450	18.450	17.900	18.290	16.813	1,616
2022-01-25	19.100	19.200	19.100	19.200	17.650	353
2022-01-24	20.100	20.100	19.948	19.948	18.337	315
2022-01-21	20.400	21.000	19.900	20.836	19.153	1,039
2022-01-20	19.450	19.750	19.400	19.650	18.063	721
2022-01-19	17.650	18.350	17.650	18.350	16.868	1,900
2022-01-18	16.350	16.950	16.200	16.457	15.128	1,454
2022-01-17	15.500	15.949	15.500	15.949	14.661	1,239
2022-01-13	14.199	14.199	14.199	14.199	13.052	24
2022-01-12	14.000	14.000	14.000	14.000	12.870	5
2022-01-11	14.150	14.150	14.150	14.150	13.007	3
2022-01-07	14.350	14.350	14.200	14.200	13.053	326
2022-01-06	14.300	14.300	14.300	14.300	13.145	1
2022-01-05	14.300	14.300	14.300	14.300	13.145	1

← NewerPage 20 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.