L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	169.04	169.76	168.62	168.80	147.58	752
2024-08-29	167.82	169.28	167.82	169.28	148.00	1,692
2024-08-28	166.30	167.60	166.30	167.36	146.32	692
2024-08-27	166.80	166.82	165.56	165.56	144.74	99
2024-08-26	165.92	166.20	165.36	166.20	145.30	337
2024-08-23	165.20	166.12	165.20	165.98	145.11	585
2024-08-22	165.80	165.80	164.98	164.98	144.24	70
2024-08-21	166.72	166.80	165.28	165.56	144.74	139
2024-08-20	166.38	166.38	164.88	165.14	144.38	374
2024-08-19	166.40	166.40	165.44	165.44	144.64	109
2024-08-16	165.28	165.84	164.98	165.84	144.99	18
2024-08-15	164.08	165.14	164.00	165.14	144.38	1,158
2024-08-14	163.86	163.86	162.48	163.54	142.98	273
2024-08-13	163.44	163.44	162.10	162.70	142.24	433
2024-08-12	164.14	164.14	162.26	162.26	141.86	307
2024-08-09	163.18	163.92	162.42	163.68	143.10	452
2024-08-08	162.24	163.00	161.38	162.80	142.33	589
2024-08-07	161.10	164.56	161.10	163.78	143.19	2,411
2024-08-06	161.84	163.30	160.32	161.34	141.05	1,541
2024-08-05	162.06	163.12	159.32	163.12	142.61	4,682
2024-08-02	166.00	166.00	162.64	163.60	143.03	965
2024-08-01	167.28	167.58	165.66	165.66	144.83	730
2024-07-31	167.90	169.44	167.90	168.58	147.38	879
2024-07-30	166.00	168.08	166.00	167.54	146.48	1,070
2024-07-29	167.40	167.90	165.60	165.68	144.85	99
2024-07-26	165.74	167.88	164.40	167.12	146.11	911
2024-07-25	164.46	164.78	163.68	164.78	144.06	2,156
2024-07-24	164.80	165.70	164.56	165.70	144.87	186
2024-07-23	165.34	166.98	164.80	166.10	145.22	1,178
2024-07-22	163.76	166.00	163.30	165.28	144.50	466
2024-07-19	164.40	164.40	163.04	163.06	142.56	370
2024-07-18	165.76	166.02	165.10	165.10	144.34	838
2024-07-17	162.80	165.70	162.80	164.92	144.18	263
2024-07-16	161.82	162.96	161.82	162.74	142.28	295
2024-07-15	165.26	165.86	163.16	163.16	142.65	1,313
2024-07-12	164.40	166.32	164.40	166.08	145.20	446
2024-07-11	162.50	163.72	162.50	163.48	142.93	171
2024-07-10	161.40	162.30	160.86	162.30	141.89	605
2024-07-09	162.88	163.28	160.56	160.86	140.64	482
2024-07-08	163.44	165.50	163.44	163.84	143.24	746
2024-07-05	164.10	165.06	163.30	163.52	142.96	685
2024-07-04	164.32	165.38	164.32	165.38	144.59	55
2024-07-03	163.60	164.06	163.12	164.06	143.43	158
2024-07-02	162.06	163.00	161.20	163.00	142.51	1,126
2024-07-01	165.38	165.38	162.02	162.92	142.44	716
2024-06-28	163.28	163.28	160.90	161.26	140.98	378
2024-06-27	166.14	166.14	163.44	163.44	142.89	1,896
2024-06-26	166.78	167.20	164.64	164.64	143.94	3,154
2024-06-25	165.76	168.24	165.76	166.52	145.58	1,551
2024-06-24	163.20	164.96	163.00	164.64	143.94	130
2024-06-21	163.62	163.82	162.32	162.32	141.91	384
2024-06-20	162.40	164.74	162.34	164.74	144.03	101
2024-06-19	162.08	162.24	161.08	161.24	140.97	937
2024-06-18	160.96	162.54	160.96	161.68	141.35	1,177
2024-06-17	159.94	161.56	159.40	161.56	141.25	1,662
2024-06-14	162.40	162.64	158.88	160.06	139.94	6,240
2024-06-13	168.48	168.48	162.50	162.50	142.07	1,147
2024-06-12	167.38	169.52	167.28	168.70	147.49	547
2024-06-11	169.22	169.36	164.84	167.14	146.13	1,543
2024-06-10	167.60	169.00	166.00	169.00	147.75	1,911

← NewerPage 10 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	3.7000 EUR
2025-05-19	3.3000 EUR
2024-05-20	3.2000 EUR
2023-05-15	2.9500 EUR
2022-05-16	2.9000 EUR
2021-05-17	2.7500 EUR
2020-05-11	2.7000 EUR
2019-05-20	2.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.