Esso Societe Anonyme Francaise SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	99.100	99.800	98.150	98.600	98.047	88
2025-11-03	98.050	99.550	97.500	99.250	98.693	161
2025-10-31	98.050	98.050	97.150	97.400	96.854	37
2025-10-30	97.700	97.950	97.000	97.500	96.953	31
2025-10-29	99.750	99.750	97.400	97.800	97.251	25
2025-10-28	97.700	99.750	97.500	99.250	98.693	49
2025-10-27	100.10	100.80	98.400	98.400	97.848	10
2025-10-24	99.200	100.90	98.300	99.500	98.942	58
2025-10-23	97.000	98.800	96.750	98.150	97.599	52
2025-10-22	95.950	97.100	95.000	96.500	95.959	57
2025-10-21	94.950	96.650	94.450	95.150	94.616	64
2025-10-20	93.750	95.600	93.500	94.600	94.069	60
2025-10-17	92.700	93.100	92.400	92.650	92.130	82
2025-10-16	95.400	95.400	93.200	94.150	93.622	15
2025-10-15	95.400	96.250	94.150	95.700	95.163	19
2025-10-14	93.400	94.650	92.750	94.650	94.119	10
2025-10-13	94.500	96.000	93.000	94.350	93.821	17
2025-10-10	93.900	95.950	92.800	93.000	92.478	1,790
2025-10-09	95.650	96.000	93.450	93.950	93.423	102
2025-10-08	94.150	96.400	93.300	95.000	94.467	635
2025-10-07	96.600	96.600	93.050	93.200	92.677	48
2025-10-06	102.20	104.30	90.600	97.400	96.854	450
2025-10-03	103.10	104.50	102.90	103.20	102.62	49
2025-10-02	101.00	103.50	101.00	103.00	102.42	41
2025-10-01	102.30	103.10	100.80	100.80	100.23	51
2025-09-30	99.300	100.90	98.600	100.70	100.13	28
2025-09-29	98.400	100.80	98.000	99.500	98.942	205
2025-09-26	95.850	97.050	95.150	96.950	96.406	68
2025-09-25	96.650	96.650	95.250	95.700	95.163	129
2025-09-24	100.20	100.40	96.300	97.500	96.953	14
2025-09-23	95.850	100.50	95.850	99.650	99.091	82
2025-09-22	98.450	98.450	94.450	95.200	94.666	55
2025-09-19	99.950	99.950	97.100	97.500	96.953	44
2025-09-18	99.400	100.60	98.050	99.300	98.743	17
2025-09-17	101.60	101.60	99.500	100.60	100.04	8
2025-09-16	99.700	102.20	98.350	101.40	100.83	340
2025-09-15	98.200	100.40	98.200	99.850	99.290	199
2025-09-12	98.050	100.00	97.050	98.500	97.947	137
2025-09-11	98.800	99.300	97.050	97.100	96.555	9
2025-09-10	100.50	100.50	98.000	98.000	97.450	23
2025-09-09	97.750	101.20	97.150	100.50	99.936	228
2025-09-08	97.200	98.900	97.200	97.750	97.202	20
2025-09-05	98.450	98.450	97.300	97.300	96.754	3
2025-09-04	99.750	99.750	97.400	97.950	97.400	51
2025-09-03	98.500	98.850	97.400	97.450	96.903	182
2025-09-02	99.750	99.750	97.850	98.500	97.947	11
2025-09-01	97.300	99.800	97.300	98.850	98.295	131
2025-08-29	100.00	100.40	96.950	97.150	96.605	62
2025-08-28	97.000	102.10	97.000	100.90	100.33	212
2025-08-27	96.700	98.400	96.700	97.600	97.052	14
2025-08-26	98.300	98.600	96.700	97.250	96.704	64
2025-08-22	97.450	98.800	97.450	98.750	98.196	74
2025-08-21	97.200	97.400	96.600	97.100	96.555	10
2025-08-20	96.200	97.050	96.050	96.600	96.058	20
2025-08-19	95.300	96.000	95.000	95.800	95.262	24
2025-08-18	95.850	95.900	95.000	95.250	94.716	57
2025-08-15	97.550	98.100	95.450	96.000	95.461	11
2025-08-14	96.250	96.500	95.200	95.550	95.014	12
2025-08-13	94.400	96.800	94.150	96.550	96.008	407
2025-08-12	94.650	95.000	93.150	95.000	94.467	102

← NewerPage 5 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.