Esso Societe Anonyme Francaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 154.80 | 156.90 | 154.00 | 156.40 | 152.38 | 134 |
| 2025-05-15 | 151.00 | 153.60 | 150.20 | 153.50 | 149.55 | 1,318 |
| 2025-05-14 | 152.00 | 153.20 | 151.20 | 151.20 | 147.31 | 154 |
| 2025-05-13 | 152.80 | 153.40 | 151.20 | 153.30 | 149.36 | 110 |
| 2025-05-12 | 157.00 | 157.20 | 153.20 | 154.00 | 150.04 | 135 |
| 2025-05-09 | 153.20 | 157.70 | 152.60 | 155.70 | 151.69 | 13 |
| 2025-05-08 | 151.30 | 152.30 | 149.30 | 152.20 | 148.28 | 75 |
| 2025-05-07 | 148.80 | 150.90 | 147.60 | 150.90 | 147.02 | 143 |
| 2025-05-06 | 145.90 | 150.40 | 145.70 | 150.10 | 146.24 | 120 |
| 2025-05-02 | 142.70 | 147.50 | 142.00 | 145.60 | 141.85 | 181 |
| 2025-04-30 | 141.00 | 141.40 | 138.60 | 140.90 | 137.28 | 354 |
| 2025-04-29 | 141.00 | 141.50 | 139.70 | 141.00 | 137.37 | 339 |
| 2025-04-28 | 141.00 | 141.40 | 139.40 | 140.70 | 137.08 | 171 |
| 2025-04-25 | 143.40 | 144.60 | 139.40 | 139.70 | 136.11 | 93 |
| 2025-04-24 | 142.40 | 142.90 | 140.50 | 141.50 | 137.86 | 103 |
| 2025-04-23 | 137.90 | 145.00 | 137.30 | 140.70 | 137.08 | 1,506 |
| 2025-04-22 | 135.90 | 136.90 | 133.90 | 136.10 | 132.60 | 176 |
| 2025-04-17 | 135.20 | 135.40 | 132.60 | 134.80 | 131.33 | 98 |
| 2025-04-16 | 132.00 | 134.40 | 130.00 | 133.90 | 130.46 | 215 |
| 2025-04-15 | 134.50 | 134.90 | 132.00 | 132.00 | 128.60 | 89 |
| 2025-04-14 | 131.40 | 135.30 | 130.70 | 134.50 | 131.04 | 505 |
| 2025-04-11 | 131.70 | 132.00 | 126.50 | 127.90 | 124.61 | 522 |
| 2025-04-10 | 140.40 | 144.50 | 131.00 | 131.00 | 127.63 | 324 |
| 2025-04-09 | 128.60 | 131.60 | 126.70 | 126.80 | 123.54 | 910 |
| 2025-04-08 | 132.00 | 135.50 | 129.90 | 133.00 | 129.58 | 704 |
| 2025-04-07 | 121.00 | 134.80 | 115.10 | 130.50 | 127.14 | 1,882 |
| 2025-04-04 | 136.80 | 138.80 | 128.20 | 131.40 | 128.02 | 730 |
| 2025-04-03 | 143.80 | 145.60 | 140.00 | 140.80 | 137.18 | 2,188 |
| 2025-04-02 | 148.40 | 148.40 | 144.40 | 145.80 | 142.05 | 43 |
| 2025-04-01 | 146.40 | 148.40 | 145.00 | 147.60 | 143.80 | 61 |
| 2025-03-31 | 147.40 | 147.80 | 142.80 | 145.40 | 141.66 | 633 |
| 2025-03-28 | 151.20 | 154.00 | 148.80 | 149.40 | 145.56 | 69 |
| 2025-03-27 | 149.20 | 152.60 | 149.20 | 149.46 | 145.62 | 81 |
| 2025-03-26 | 150.60 | 152.40 | 149.40 | 149.80 | 145.95 | 78 |
| 2025-03-25 | 149.20 | 152.60 | 148.00 | 150.00 | 146.14 | 513 |
| 2025-03-24 | 151.80 | 155.00 | 147.60 | 148.51 | 144.69 | 720 |
| 2025-03-21 | 157.20 | 157.80 | 146.00 | 149.00 | 145.17 | 1,139 |
| 2025-03-20 | 166.60 | 169.60 | 156.00 | 158.61 | 154.53 | 3,889 |
| 2025-03-19 | 136.00 | 140.00 | 132.40 | 138.80 | 135.23 | 827 |
| 2025-03-18 | 148.60 | 149.20 | 136.47 | 139.20 | 135.62 | 1,265 |
| 2025-03-17 | 132.20 | 145.60 | 131.60 | 143.86 | 140.16 | 433 |
| 2025-03-14 | 127.60 | 131.40 | 126.80 | 131.20 | 127.82 | 585 |
| 2025-03-13 | 125.00 | 127.40 | 124.00 | 125.80 | 122.56 | 105 |
| 2025-03-12 | 124.00 | 126.40 | 123.20 | 125.60 | 122.37 | 228 |
| 2025-03-11 | 125.80 | 126.40 | 123.20 | 124.00 | 120.81 | 274 |
| 2025-03-10 | 128.00 | 128.80 | 124.80 | 125.00 | 121.78 | 125 |
| 2025-03-07 | 119.00 | 126.60 | 118.40 | 126.60 | 123.34 | 216 |
| 2025-03-06 | 120.20 | 121.78 | 117.20 | 118.80 | 115.74 | 260 |
| 2025-03-05 | 120.00 | 122.60 | 117.80 | 119.67 | 116.59 | 566 |
| 2025-03-04 | 114.80 | 118.60 | 113.40 | 118.40 | 115.35 | 84 |
| 2025-03-03 | 116.40 | 123.20 | 116.40 | 116.57 | 113.57 | 120 |
| 2025-02-28 | 111.40 | 115.60 | 111.40 | 115.00 | 112.04 | 253 |
| 2025-02-27 | 117.20 | 117.40 | 113.40 | 114.46 | 111.52 | 791 |
| 2025-02-26 | 117.40 | 118.80 | 117.30 | 118.40 | 115.35 | 288 |
| 2025-02-25 | 118.80 | 120.80 | 117.80 | 117.80 | 114.77 | 157 |
| 2025-02-24 | 120.80 | 121.40 | 118.00 | 119.10 | 116.04 | 44 |
| 2025-02-21 | 117.00 | 120.80 | 116.40 | 119.80 | 116.72 | 28 |
| 2025-02-20 | 118.20 | 118.20 | 115.40 | 115.60 | 112.63 | 106 |
| 2025-02-19 | 119.60 | 119.60 | 117.20 | 118.00 | 114.96 | 161 |
| 2025-02-18 | 120.20 | 121.40 | 119.20 | 120.80 | 117.69 | 32 |
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.