Esso Societe Anonyme Francaise SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 80.200 | 81.350 | 73.900 | 75.900 | 75.900 | 153 |
| 2026-10-15 | 79.900 | 79.950 | 76.250 | 76.450 | 76.450 | 768 |
| 2026-10-14 | 84.000 | 85.000 | 80.450 | 81.050 | 81.050 | 112 |
| 2026-10-13 | 82.900 | 85.000 | 82.500 | 84.750 | 84.750 | 226 |
| 2026-10-12 | 82.000 | 84.100 | 80.050 | 82.100 | 82.100 | 225 |
| 2026-10-09 | 83.000 | 83.100 | 81.050 | 82.550 | 82.550 | 116 |
| 2026-10-08 | 79.950 | 82.950 | 77.600 | 82.550 | 82.550 | 94 |
| 2026-10-07 | 82.650 | 83.450 | 80.250 | 80.250 | 80.250 | 876 |
| 2026-10-06 | 83.900 | 84.000 | 81.150 | 81.850 | 81.850 | 132 |
| 2026-10-05 | 83.500 | 85.050 | 82.200 | 83.300 | 83.300 | 48 |
| 2026-10-02 | 84.000 | 85.800 | 81.550 | 83.450 | 83.450 | 50 |
| 2026-10-01 | 83.400 | 86.200 | 83.000 | 84.450 | 84.450 | 364 |
| 2026-09-30 | 92.100 | 94.500 | 83.050 | 85.150 | 85.150 | 1,119 |
| 2026-09-29 | 88.000 | 94.700 | 88.000 | 94.400 | 94.400 | 364 |
| 2026-09-28 | 99.900 | 101.80 | 95.750 | 98.250 | 98.250 | 140 |
| 2026-09-25 | 102.00 | 102.70 | 97.500 | 99.050 | 99.050 | 106 |
| 2026-09-24 | 102.30 | 104.60 | 101.00 | 102.60 | 102.60 | 359 |
| 2026-09-23 | 98.000 | 101.50 | 95.700 | 100.90 | 100.90 | 202 |
Page 1 of 1 · 18 trading days
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.