Esso Societe Anonyme Francaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 108.60 | 108.60 | 104.40 | 106.20 | 103.47 | 2 |
| 2024-11-19 | 109.20 | 110.40 | 106.80 | 107.80 | 105.03 | 473 |
| 2024-11-18 | 106.20 | 109.20 | 106.20 | 108.80 | 106.00 | 1,169 |
| 2024-11-15 | 103.60 | 108.40 | 101.00 | 106.40 | 103.66 | 909 |
| 2024-11-14 | 101.40 | 104.60 | 101.20 | 104.00 | 101.32 | 452 |
| 2024-11-13 | 99.500 | 102.20 | 97.600 | 100.60 | 98.012 | 261 |
| 2024-11-12 | 102.00 | 104.40 | 98.800 | 98.800 | 96.258 | 174 |
| 2024-11-11 | 101.80 | 104.40 | 100.20 | 103.00 | 100.35 | 118 |
| 2024-11-08 | 103.00 | 103.00 | 100.80 | 101.20 | 98.596 | 236 |
| 2024-11-07 | 99.800 | 103.20 | 99.800 | 103.00 | 100.35 | 486 |
| 2024-11-06 | 98.900 | 100.20 | 95.700 | 97.850 | 95.333 | 206 |
| 2024-11-05 | 99.500 | 101.60 | 99.500 | 99.500 | 96.940 | 212 |
| 2024-11-04 | 99.800 | 103.00 | 97.300 | 99.175 | 96.624 | 1,254 |
| 2024-11-01 | 105.00 | 113.80 | 103.80 | 104.96 | 102.26 | 4,542 |
| 2024-10-31 | 106.20 | 106.20 | 102.40 | 103.20 | 100.55 | 1,457 |
| 2024-10-30 | 105.60 | 106.60 | 104.00 | 104.80 | 102.10 | 68 |
| 2024-10-29 | 109.00 | 109.00 | 105.40 | 105.40 | 102.69 | 38 |
| 2024-10-28 | 109.00 | 110.40 | 106.20 | 106.20 | 103.47 | 75 |
| 2024-10-25 | 109.40 | 110.80 | 108.00 | 109.40 | 106.59 | 167 |
| 2024-10-24 | 108.00 | 112.20 | 108.00 | 109.60 | 106.78 | 334 |
| 2024-10-23 | 109.60 | 112.80 | 109.60 | 110.00 | 107.17 | 126 |
| 2024-10-22 | 113.20 | 115.20 | 105.20 | 112.20 | 109.31 | 208 |
| 2024-10-21 | 115.00 | 117.80 | 112.80 | 112.80 | 109.90 | 197 |
| 2024-10-18 | 116.80 | 116.80 | 115.20 | 115.40 | 112.43 | 207 |
| 2024-10-17 | 117.40 | 120.00 | 115.00 | 117.40 | 114.38 | 2,552 |
| 2024-10-16 | 120.00 | 120.00 | 117.40 | 117.60 | 114.57 | 126 |
| 2024-10-15 | 121.00 | 124.80 | 118.60 | 120.00 | 116.91 | 171 |
| 2024-10-14 | 131.40 | 133.80 | 122.60 | 125.20 | 121.98 | 525 |
| 2024-10-11 | 131.40 | 134.40 | 131.20 | 132.00 | 128.60 | 80 |
| 2024-10-10 | 136.00 | 136.00 | 129.80 | 132.20 | 128.80 | 115 |
| 2024-10-09 | 131.00 | 133.20 | 128.80 | 131.00 | 127.63 | 112 |
| 2024-10-08 | 137.60 | 138.20 | 132.20 | 132.20 | 128.80 | 129 |
| 2024-10-07 | 140.60 | 141.40 | 123.60 | 137.00 | 133.48 | 604 |
| 2024-10-04 | 129.40 | 139.40 | 129.40 | 139.00 | 135.42 | 788 |
| 2024-10-03 | 131.60 | 132.00 | 124.80 | 128.20 | 124.90 | 475 |
| 2024-10-02 | 123.00 | 134.20 | 121.00 | 130.00 | 126.66 | 1,658 |
| 2024-10-01 | 118.00 | 122.60 | 117.60 | 121.80 | 118.67 | 311 |
| 2024-09-30 | 121.80 | 121.80 | 117.00 | 117.60 | 114.57 | 253 |
| 2024-09-27 | 118.60 | 121.80 | 117.20 | 118.00 | 114.96 | 158 |
| 2024-09-26 | 118.80 | 118.80 | 106.00 | 117.60 | 114.57 | 150 |
| 2024-09-25 | 118.60 | 120.00 | 115.80 | 116.20 | 113.21 | 158 |
| 2024-09-24 | 119.20 | 120.20 | 118.60 | 118.60 | 115.55 | 149 |
| 2024-09-23 | 117.80 | 120.60 | 115.40 | 119.20 | 116.13 | 390 |
| 2024-09-20 | 122.20 | 122.80 | 119.40 | 122.00 | 118.86 | 822 |
| 2024-09-19 | 122.80 | 124.40 | 121.20 | 122.00 | 118.86 | 98 |
| 2024-09-18 | 118.00 | 122.60 | 118.00 | 122.00 | 118.86 | 237 |
| 2024-09-17 | 120.00 | 120.60 | 118.40 | 119.40 | 116.33 | 245 |
| 2024-09-16 | 122.00 | 122.20 | 118.60 | 118.60 | 115.55 | 388 |
| 2024-09-13 | 122.60 | 125.20 | 122.60 | 124.20 | 121.00 | 179 |
| 2024-09-12 | 126.60 | 127.60 | 120.20 | 123.60 | 120.42 | 848 |
| 2024-09-11 | 125.20 | 125.80 | 122.80 | 124.80 | 121.59 | 582 |
| 2024-09-10 | 125.20 | 128.40 | 124.20 | 125.40 | 122.17 | 239 |
| 2024-09-09 | 124.00 | 129.20 | 124.00 | 127.80 | 124.51 | 325 |
| 2024-09-06 | 125.80 | 126.80 | 123.20 | 124.40 | 121.20 | 88 |
| 2024-09-05 | 129.20 | 130.00 | 126.00 | 128.60 | 125.29 | 157 |
| 2024-09-04 | 123.00 | 128.60 | 121.60 | 128.20 | 124.90 | 409 |
| 2024-09-03 | 129.40 | 134.60 | 120.00 | 126.20 | 122.95 | 287 |
| 2024-09-02 | 136.80 | 136.80 | 130.80 | 131.00 | 127.63 | 47 |
| 2024-08-30 | 134.00 | 137.60 | 132.00 | 133.40 | 129.97 | 775 |
| 2024-08-29 | 127.00 | 134.80 | 127.00 | 133.80 | 130.36 | 352 |
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.