Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	47.500	47.500	45.800	46.880	46.880	17
2026-01-29	46.640	47.700	46.560	46.560	46.560	20
2026-01-28	46.000	46.980	45.880	46.980	46.980	138
2026-01-27	46.500	46.950	45.720	46.520	46.520	234
2026-01-26	47.580	47.700	46.640	46.840	46.840	37
2026-01-23	45.800	47.340	45.360	47.340	47.340	95
2026-01-22	44.800	46.920	44.380	45.500	45.500	114
2026-01-21	44.980	45.460	44.240	45.460	45.460	174
2026-01-20	44.560	45.100	44.040	45.060	45.060	14
2026-01-19	45.000	45.000	44.240	44.540	44.540	39
2026-01-16	44.780	45.300	44.240	45.200	45.200	56
2026-01-15	45.400	45.400	44.500	45.340	45.340	25
2026-01-14	43.960	45.320	43.960	45.320	45.320	45
2026-01-13	44.520	44.820	43.280	44.540	44.540	65
2026-01-12	43.000	44.900	42.640	44.340	44.340	24
2026-01-09	43.280	43.640	42.900	43.240	43.240	32
2026-01-08	43.860	44.000	42.740	43.240	43.240	35
2026-01-07	44.300	44.800	43.380	44.080	44.080	170
2026-01-06	45.680	45.680	44.100	44.600	44.600	22
2026-01-05	45.500	45.500	44.240	44.540	44.540	499
2026-01-02	43.680	45.280	43.500	45.280	45.280	203
2025-12-31	43.800	43.800	43.060	43.480	43.480	47
2025-12-30	42.500	43.820	42.500	43.820	43.820	149
2025-12-29	42.920	43.580	42.620	42.740	42.740	23
2025-12-24	42.520	43.000	42.520	43.000	43.000	40
2025-12-23	42.680	42.960	42.460	42.660	42.660	25
2025-12-22	42.000	42.760	41.660	42.760	42.760	294
2025-12-19	42.880	43.120	42.220	42.340	42.340	356
2025-12-18	43.840	44.000	42.780	42.960	42.960	297
2025-12-17	44.000	44.540	43.480	43.500	43.500	17
2025-12-16	44.300	44.400	43.140	43.640	43.640	141
2025-12-15	44.900	45.880	44.520	44.520	44.520	147
2025-12-12	44.800	45.980	44.600	44.880	44.880	293
2025-12-11	43.820	45.720	43.260	45.160	45.160	251
2025-12-10	43.880	45.280	43.740	44.300	44.300	133
2025-12-09	44.560	44.980	43.860	43.860	43.860	51
2025-12-08	43.260	45.080	43.060	45.080	45.080	68
2025-12-05	42.880	43.880	42.260	43.660	43.660	123
2025-12-04	41.880	42.700	41.600	42.540	42.540	107
2025-12-03	42.800	43.080	41.560	42.080	42.080	214
2025-12-02	41.600	42.340	41.400	42.000	42.000	47
2025-12-01	41.500	41.600	40.540	41.540	41.540	318
2025-11-28	42.000	42.500	41.300	41.460	41.460	77
2025-11-27	41.260	42.500	40.920	42.000	42.000	271
2025-11-26	41.660	42.000	41.480	41.600	41.600	604
2025-11-25	41.460	41.460	39.700	40.480	40.480	11,635
2025-11-24	43.600	43.980	40.460	41.120	41.120	1,674
2025-11-21	43.980	44.200	42.860	43.700	43.700	309
2025-11-20	47.500	47.500	45.000	45.460	45.460	335
2025-11-19	47.780	48.620	46.700	47.220	47.220	608
2025-11-18	49.080	49.980	46.000	47.260	47.260	662
2025-11-17	46.640	52.900	46.380	50.950	50.950	1,739
2025-11-14	45.720	47.480	44.000	47.420	47.420	1,889
2025-11-13	44.760	48.200	44.120	47.020	47.020	2,454
2025-11-12	40.500	46.440	40.500	43.760	43.760	5,768
2025-11-11	99.350	101.90	96.000	101.00	100.43	30,487
2025-11-10	106.40	109.40	106.30	107.30	106.70	497
2025-11-07	101.20	106.00	100.60	105.00	104.41	216
2025-11-06	100.80	101.40	100.00	100.20	99.638	97
2025-11-05	98.950	101.10	98.500	100.30	99.737	305

← NewerPage 4 of 5 · 249 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.