Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	14.300	14.300	14.300	14.300	13.145	3
2021-12-30	14.200	14.200	14.200	14.200	13.053	5
2021-12-29	14.250	14.250	14.250	14.250	13.099	1
2021-12-24	14.350	14.350	14.350	14.350	13.191	59
2021-12-21	14.450	14.450	14.450	14.450	13.283	93
2021-12-20	14.050	14.050	14.050	14.050	12.916	8
2021-12-17	13.650	14.100	13.600	14.100	12.961	339
2021-12-16	14.001	14.001	14.001	14.001	12.871	14
2021-12-13	13.550	13.550	13.500	13.500	12.410	85
2021-12-10	13.600	13.600	13.600	13.600	12.502	100
2021-12-09	14.050	14.050	14.050	14.050	12.916	1
2021-12-07	14.150	14.150	14.150	14.150	13.007	1
2021-12-06	13.700	13.950	13.700	13.899	12.776	600
2021-12-03	13.650	13.650	13.650	13.650	12.548	1
2021-12-02	13.250	13.250	13.151	13.250	12.180	203
2021-12-01	12.399	12.500	12.399	12.500	11.491	7
2021-11-30	12.150	12.150	12.150	12.150	11.169	4
2021-11-29	11.950	11.950	11.850	11.850	10.893	186
2021-11-26	12.250	12.250	12.249	12.249	11.260	121
2021-11-25	12.686	12.686	12.650	12.650	11.629	32
2021-11-23	12.850	12.850	12.849	12.849	11.811	3
2021-11-22	13.499	13.500	13.499	13.500	12.410	4
2021-11-19	13.499	13.499	13.499	13.499	12.409	3
2021-11-18	13.500	13.500	13.500	13.500	12.410	2
2021-11-17	13.900	13.900	13.900	13.900	12.778	1
2021-11-16	13.900	13.900	13.861	13.861	12.742	100
2021-11-15	14.699	14.699	14.699	14.699	13.512	13
2021-11-12	14.800	14.800	14.800	14.800	13.605	104
2021-11-11	14.849	14.849	14.824	14.824	13.627	7
2021-11-10	14.814	14.824	14.814	14.824	13.627	57
2021-11-08	14.650	14.800	14.650	14.800	13.605	3
2021-11-05	14.357	14.384	14.357	14.384	13.222	145
2021-11-04	14.200	14.200	14.200	14.200	13.053	220
2021-11-03	14.449	14.449	14.449	14.449	13.282	120
2021-11-02	13.695	13.695	13.695	13.695	12.589	139
2021-11-01	13.588	13.588	13.588	13.588	12.491	175
2021-10-26	13.000	13.000	12.993	12.993	11.943	107
2021-10-25	12.600	12.600	12.599	12.599	11.581	69

← NewerPage 21 of 21 · 1,238 trading days

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.