Esso Societe Anonyme Francaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 120.00 | 122.00 | 120.00 | 121.00 | 117.89 | 43 |
| 2025-02-14 | 120.20 | 121.40 | 119.00 | 119.60 | 116.52 | 86 |
| 2025-02-13 | 119.40 | 120.40 | 116.80 | 119.40 | 116.33 | 210 |
| 2025-02-12 | 118.20 | 119.40 | 116.40 | 118.20 | 115.16 | 63 |
| 2025-02-11 | 119.60 | 120.40 | 118.40 | 119.20 | 116.13 | 94 |
| 2025-02-10 | 119.20 | 120.20 | 117.00 | 119.80 | 116.72 | 160 |
| 2025-02-07 | 116.00 | 120.20 | 115.60 | 118.60 | 115.55 | 252 |
| 2025-02-06 | 116.20 | 116.80 | 114.40 | 116.60 | 113.60 | 182 |
| 2025-02-05 | 116.40 | 117.20 | 113.40 | 115.00 | 112.04 | 28 |
| 2025-02-04 | 110.20 | 117.60 | 110.20 | 116.80 | 113.80 | 1,701 |
| 2025-02-03 | 109.20 | 111.60 | 107.40 | 110.20 | 107.36 | 215 |
| 2025-01-31 | 112.00 | 113.00 | 110.80 | 111.80 | 108.92 | 54 |
| 2025-01-30 | 114.00 | 114.00 | 110.80 | 112.40 | 109.51 | 62 |
| 2025-01-29 | 112.00 | 112.00 | 109.20 | 112.00 | 109.12 | 15 |
| 2025-01-28 | 110.40 | 111.60 | 108.60 | 110.02 | 107.18 | 275 |
| 2025-01-27 | 110.60 | 111.20 | 110.20 | 111.00 | 108.14 | 186 |
| 2025-01-24 | 112.20 | 112.60 | 110.20 | 111.84 | 108.96 | 83 |
| 2025-01-23 | 112.40 | 112.80 | 110.00 | 110.33 | 107.49 | 404 |
| 2025-01-22 | 115.20 | 116.40 | 111.80 | 112.00 | 109.12 | 386 |
| 2025-01-21 | 117.60 | 118.00 | 115.94 | 115.94 | 112.96 | 216 |
| 2025-01-20 | 117.80 | 120.20 | 117.20 | 117.20 | 114.18 | 1,838 |
| 2025-01-17 | 120.00 | 120.00 | 117.20 | 117.20 | 114.18 | 28 |
| 2025-01-16 | 119.80 | 122.00 | 116.80 | 118.80 | 115.74 | 176 |
| 2025-01-15 | 115.00 | 117.20 | 115.00 | 116.60 | 113.60 | 346 |
| 2025-01-14 | 119.80 | 119.80 | 114.00 | 114.40 | 111.46 | 188 |
| 2025-01-13 | 117.60 | 121.40 | 113.60 | 115.60 | 112.63 | 446 |
| 2025-01-10 | 113.60 | 119.20 | 113.60 | 115.80 | 112.82 | 89 |
| 2025-01-09 | 113.20 | 116.80 | 113.20 | 115.60 | 112.63 | 180 |
| 2025-01-08 | 116.80 | 119.20 | 105.40 | 116.60 | 113.60 | 503 |
| 2025-01-07 | 118.20 | 119.00 | 117.00 | 117.60 | 114.57 | 548 |
| 2025-01-06 | 124.80 | 125.00 | 116.60 | 120.80 | 117.69 | 3,426 |
| 2025-01-03 | 118.20 | 122.00 | 112.80 | 120.60 | 117.50 | 4,282 |
| 2025-01-02 | 110.60 | 118.60 | 107.20 | 116.40 | 113.41 | 697 |
| 2024-12-31 | 105.60 | 108.60 | 105.60 | 108.60 | 105.81 | 65 |
| 2024-12-30 | 106.40 | 106.40 | 103.80 | 105.60 | 102.88 | 224 |
| 2024-12-27 | 103.60 | 104.60 | 103.60 | 104.60 | 101.91 | 8 |
| 2024-12-24 | 100.80 | 105.20 | 100.80 | 104.40 | 101.71 | 55 |
| 2024-12-23 | 100.60 | 103.60 | 100.60 | 102.60 | 99.960 | 132 |
| 2024-12-20 | 101.40 | 102.80 | 101.40 | 102.80 | 100.16 | 100 |
| 2024-12-19 | 105.00 | 106.20 | 102.60 | 105.00 | 102.30 | 393 |
| 2024-12-18 | 102.80 | 105.00 | 102.40 | 103.80 | 101.13 | 106 |
| 2024-12-17 | 103.60 | 106.00 | 100.40 | 101.00 | 98.402 | 101 |
| 2024-12-16 | 103.60 | 106.40 | 102.00 | 103.60 | 100.93 | 152 |
| 2024-12-13 | 117.60 | 117.60 | 103.60 | 105.20 | 102.49 | 88 |
| 2024-12-12 | 103.40 | 108.20 | 103.40 | 106.20 | 103.47 | 47 |
| 2024-12-11 | 107.00 | 107.00 | 102.00 | 103.80 | 101.13 | 34 |
| 2024-12-10 | 106.00 | 106.00 | 103.00 | 104.20 | 101.52 | 82 |
| 2024-12-09 | 106.40 | 108.00 | 105.00 | 106.60 | 103.86 | 259 |
| 2024-12-06 | 105.00 | 107.80 | 103.40 | 103.40 | 100.74 | 974 |
| 2024-12-05 | 103.60 | 105.60 | 102.80 | 104.20 | 101.52 | 35 |
| 2024-12-04 | 102.00 | 105.40 | 98.100 | 103.00 | 100.35 | 716 |
| 2024-12-03 | 98.000 | 100.60 | 96.300 | 99.800 | 97.232 | 69 |
| 2024-12-02 | 97.800 | 100.00 | 97.800 | 98.000 | 95.479 | 93 |
| 2024-11-29 | 103.00 | 103.00 | 99.500 | 99.900 | 97.330 | 219 |
| 2024-11-28 | 99.900 | 102.60 | 99.600 | 100.20 | 97.622 | 87 |
| 2024-11-27 | 99.100 | 100.00 | 97.000 | 99.600 | 97.038 | 338 |
| 2024-11-26 | 99.800 | 101.40 | 99.800 | 100.00 | 97.427 | 115 |
| 2024-11-25 | 106.80 | 108.20 | 101.20 | 103.00 | 100.35 | 535 |
| 2024-11-22 | 107.00 | 107.80 | 104.20 | 105.00 | 102.30 | 20 |
| 2024-11-21 | 106.00 | 107.00 | 104.00 | 106.80 | 104.05 | 68 |
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.