Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	56.200	58.930	56.000	58.450	58.450	592
2026-04-27	55.700	56.500	55.100	55.250	55.250	305
2026-04-24	56.400	56.550	55.150	55.800	55.800	276
2026-04-23	55.000	56.750	54.000	54.400	54.400	279
2026-04-22	55.000	56.250	54.500	56.250	56.250	356
2026-04-21	53.700	54.050	52.050	54.050	54.050	748
2026-04-20	52.350	54.200	51.700	52.800	52.800	505
2026-04-17	54.950	55.400	51.000	51.650	51.650	463
2026-04-16	56.000	56.000	54.500	55.450	55.450	837
2026-04-15	55.900	57.000	54.550	55.500	55.500	706
2026-04-14	59.000	59.100	56.150	56.550	56.550	290
2026-04-13	61.000	61.850	59.050	59.700	59.700	666
2026-04-10	59.600	59.650	57.500	57.850	57.850	188
2026-04-09	62.000	62.000	59.100	60.200	60.200	481
2026-04-08	57.250	60.300	56.150	59.350	59.350	1,086
2026-04-07	64.000	65.900	62.800	63.400	63.400	654
2026-04-02	64.950	65.500	63.200	63.200	63.200	587
2026-04-01	62.450	63.100	61.100	62.200	62.200	580
2026-03-31	68.300	68.300	65.000	66.550	66.550	417
2026-03-30	66.500	69.750	65.700	68.350	68.350	572
2026-03-27	67.000	67.000	64.000	64.300	64.300	244
2026-03-26	65.300	66.700	62.650	65.050	65.050	163
2026-03-25	61.950	67.200	59.550	66.050	66.050	883
2026-03-24	69.350	70.300	62.600	65.000	65.000	405
2026-03-23	70.550	75.900	67.000	68.100	68.100	919
2026-03-20	85.000	85.600	68.050	69.150	69.150	1,888
2026-03-19	78.000	84.850	75.400	78.200	78.200	920
2026-03-18	68.800	75.050	68.100	70.600	70.600	369
2026-03-17	65.500	70.800	64.780	68.050	68.050	464
2026-03-16	57.500	65.760	57.500	64.250	64.250	1,178
2026-03-13	54.000	56.500	53.500	55.700	55.700	396
2026-03-12	48.500	54.100	48.000	51.950	51.950	1,023
2026-03-11	46.500	48.100	46.360	47.860	47.860	129
2026-03-10	46.780	48.820	45.180	47.380	47.380	263
2026-03-09	50.000	55.000	48.860	48.860	48.860	1,042
2026-03-06	43.680	48.500	43.000	48.460	48.460	507
2026-03-05	42.900	43.200	42.240	42.720	42.720	186
2026-03-04	43.280	43.420	42.400	42.520	42.520	94
2026-03-03	44.180	44.180	42.820	43.460	43.460	57
2026-03-02	40.860	43.980	40.580	42.920	42.920	157
2026-02-27	38.940	39.220	38.500	39.040	39.040	22
2026-02-26	38.620	39.380	37.860	39.380	39.380	127
2026-02-25	38.500	39.400	38.080	38.840	38.840	65
2026-02-24	40.400	40.400	38.300	39.000	39.000	1,193
2026-02-23	41.240	41.240	40.220	40.420	40.420	491
2026-02-20	41.000	41.200	40.400	40.800	40.800	57
2026-02-19	41.680	41.680	40.900	41.660	41.660	22
2026-02-18	42.560	42.560	41.580	41.680	41.680	13
2026-02-17	42.700	42.700	41.320	41.580	41.580	789
2026-02-16	42.760	42.960	41.800	42.960	42.960	8
2026-02-13	42.660	42.660	42.100	42.640	42.640	17
2026-02-12	43.840	43.860	42.800	42.800	42.800	26
2026-02-11	44.440	44.440	43.400	43.900	43.900	19
2026-02-10	43.720	44.400	43.400	43.420	43.420	12
2026-02-09	43.500	44.180	43.440	43.640	43.640	94
2026-02-06	44.080	44.240	43.580	43.880	43.880	111
2026-02-05	45.040	45.500	44.600	44.960	44.960	42
2026-02-04	46.300	46.460	45.180	45.560	45.560	13
2026-02-03	46.200	46.300	45.460	45.920	45.920	29
2026-02-02	46.000	46.600	45.520	46.520	46.520	734

← NewerPage 3 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.