Esso Societe Anonyme Francaise SA historical data

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

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
2026-09-22	97.800	98.400	94.600	95.600	95.600	331
2026-09-21	99.000	100.50	90.500	95.800	95.800	708
2026-09-18	105.00	105.30	99.000	101.90	101.90	306
2026-09-17	106.30	110.30	103.10	107.10	107.10	239
2026-09-16	111.10	112.10	106.10	106.80	106.80	930
2026-09-15	105.00	111.00	105.00	110.50	110.50	931
2026-09-14	104.30	110.40	104.30	106.00	106.00	356
2026-09-11	107.00	107.30	98.750	103.10	103.10	506
2026-09-10	100.00	108.10	99.550	107.00	107.00	970
2026-09-09	92.000	99.650	90.200	99.500	99.500	487
2026-09-08	91.900	92.700	89.000	90.450	90.450	246
2026-09-07	91.000	92.700	90.000	90.900	90.900	78
2026-09-04	87.200	90.450	86.000	90.000	90.000	219
2026-09-03	86.500	89.200	84.000	87.550	87.550	398
2026-09-02	90.000	91.000	85.900	86.750	86.750	427
2026-09-01	86.000	92.350	86.000	91.950	91.950	162
2026-08-28	78.000	81.200	78.000	80.800	80.800	195
2026-08-27	77.200	79.650	77.000	77.750	77.750	169
2026-08-26	78.200	82.350	76.000	78.750	78.750	37
2026-08-25	76.000	79.700	75.600	78.500	78.500	206
2026-08-24	75.950	76.450	74.000	75.150	75.150	131
2026-08-21	75.900	78.000	75.800	76.800	76.800	64
2026-08-20	75.400	76.050	74.200	75.650	75.650	118
2026-08-19	72.800	76.100	72.050	75.600	75.600	204
2026-08-18	70.500	73.000	70.500	72.650	72.650	97
2026-08-17	71.300	71.300	69.800	70.050	70.050	47
2026-08-14	69.500	71.450	68.950	71.200	71.200	125
2026-08-13	69.550	70.750	69.100	69.100	69.100	25
2026-08-12	69.450	72.600	68.250	69.600	69.600	96
2026-08-11	70.800	71.400	68.900	70.600	70.600	99
2026-08-10	69.300	70.750	68.000	69.900	69.900	168
2026-08-07	69.000	70.800	67.400	69.500	69.500	561
2026-08-06	67.500	68.650	67.150	68.450	68.450	80
2026-08-05	66.500	69.000	66.050	67.500	67.500	130
2026-08-04	69.000	69.250	65.950	66.750	66.750	281
2026-08-03	67.000	68.900	65.700	68.250	68.250	585
2026-07-31	68.950	68.950	66.550	67.000	67.000	136
2026-07-30	70.050	70.900	67.600	68.850	68.850	294
2026-07-29	67.700	70.200	66.350	70.150	70.150	147
2026-07-28	65.000	67.050	64.350	66.300	66.300	373
2026-07-27	65.500	65.500	62.750	65.050	65.050	188
2026-07-24	70.450	70.950	66.700	68.100	68.100	251

Page 1 of 1 · 60 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.