L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	194.14	194.48	193.98	194.10	151.61	120
2024-03-11	192.84	193.02	191.86	193.02	150.76	404
2024-03-08	193.46	193.88	192.88	193.64	151.25	442
2024-03-07	190.08	194.06	190.08	193.58	151.20	1,192
2024-03-06	189.68	190.72	189.68	190.62	148.89	173
2024-03-05	190.80	191.10	189.20	189.72	148.19	201
2024-03-04	188.06	190.00	188.06	189.88	148.31	344
2024-03-01	188.06	188.06	186.48	187.08	146.12	531
2024-02-29	188.64	189.04	187.74	188.30	147.08	325
2024-02-28	189.04	189.12	187.78	188.72	147.41	149
2024-02-27	189.84	189.84	189.30	189.36	147.91	503
2024-02-26	189.44	190.00	189.44	189.88	148.31	472
2024-02-23	186.18	190.00	186.18	189.34	147.89	288
2024-02-22	186.02	186.46	183.88	185.62	144.98	2,894
2024-02-21	183.92	185.58	182.82	185.18	144.64	2,490
2024-02-20	180.86	185.68	180.86	185.68	145.03	2,971
2024-02-19	171.70	171.70	170.40	171.68	134.10	972
2024-02-16	169.58	171.24	169.44	171.24	133.75	479
2024-02-15	169.96	169.96	168.16	169.22	132.17	661
2024-02-14	168.50	169.82	168.48	169.74	132.58	515
2024-02-13	168.36	168.50	167.06	168.42	131.55	1,525
2024-02-12	168.66	168.66	167.40	168.38	131.52	495
2024-02-09	168.14	168.14	167.22	167.62	130.92	342
2024-02-08	170.82	171.14	167.50	167.50	130.83	394
2024-02-07	171.98	171.98	170.54	170.66	133.30	536
2024-02-06	168.44	172.06	168.10	172.06	134.39	2,163
2024-02-05	170.88	171.56	167.00	168.08	131.28	2,846
2024-02-02	173.64	173.88	171.20	171.20	133.72	437
2024-02-01	173.42	173.42	172.50	173.10	135.21	589
2024-01-31	173.80	173.98	173.66	173.66	135.64	15
2024-01-30	172.08	172.88	172.08	172.88	135.03	109
2024-01-29	171.62	172.08	171.62	172.08	134.41	480
2024-01-26	172.46	172.46	171.32	171.62	134.05	190
2024-01-25	173.30	173.40	170.22	171.96	134.31	410
2024-01-24	171.58	172.54	171.28	172.54	134.77	789
2024-01-23	172.48	172.48	169.74	169.74	132.58	984
2024-01-22	173.74	173.74	170.80	172.96	135.10	1,768
2024-01-19	176.00	176.00	172.54	173.00	135.13	126
2024-01-18	174.10	177.82	174.10	175.14	136.80	1,060
2024-01-17	173.94	173.96	173.00	173.76	135.72	417
2024-01-16	173.94	175.66	173.94	175.56	137.13	287
2024-01-15	176.04	176.04	175.00	175.66	137.20	532
2024-01-12	174.50	175.80	174.50	175.80	137.31	1,557
2024-01-11	173.00	174.02	172.58	172.78	134.96	3,180
2024-01-10	171.78	171.78	170.82	171.42	133.89	1,079
2024-01-09	170.90	171.08	170.40	171.04	133.60	149
2024-01-08	170.26	171.36	170.26	171.36	133.85	438
2024-01-05	169.98	171.18	169.62	170.66	133.30	258
2024-01-04	171.86	172.14	171.86	172.12	134.44	173
2024-01-03	174.54	174.54	171.40	172.12	134.44	453
2024-01-02	177.46	177.94	172.58	175.10	136.77	767
2023-12-28	177.40	177.40	176.18	176.18	137.61	98
2023-12-27	177.34	177.88	176.68	176.94	138.20	588
2023-12-22	176.96	177.92	176.96	177.38	138.55	226
2023-12-21	177.58	178.00	176.52	176.80	138.10	456
2023-12-20	177.00	177.84	176.78	177.46	138.61	356
2023-12-19	177.00	177.32	176.36	176.36	137.75	1,505
2023-12-18	175.22	176.00	175.14	176.00	137.47	425
2023-12-15	175.38	177.64	175.22	176.26	137.67	720
2023-12-14	179.88	179.88	173.74	175.30	136.92	1,631

← NewerPage 12 of 22 · 1,273 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.