L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	178.84	179.48	178.66	178.90	139.74	512
2023-12-12	176.88	178.36	176.88	178.20	139.19	4,646
2023-12-11	175.56	176.50	175.56	176.44	137.81	1,024
2023-12-08	173.74	175.56	173.72	175.18	136.83	1,272
2023-12-07	174.12	174.40	173.90	173.90	135.83	47
2023-12-06	174.46	174.46	171.74	173.42	135.46	503
2023-12-05	173.58	174.00	173.08	173.80	135.75	587
2023-12-04	172.92	173.00	172.12	172.12	134.44	318
2023-12-01	174.82	174.82	172.90	173.12	135.22	1,245
2023-11-30	173.58	175.00	173.58	173.96	135.88	974
2023-11-29	174.52	175.04	173.54	173.76	135.72	359
2023-11-28	174.10	174.44	173.98	174.44	136.25	641
2023-11-27	173.68	174.68	173.14	173.78	135.74	776
2023-11-24	172.98	173.90	172.98	173.70	135.67	839
2023-11-23	172.94	173.04	172.50	172.94	135.08	119
2023-11-22	172.76	173.28	172.18	172.66	134.86	666
2023-11-21	171.00	171.58	170.42	171.58	134.02	1,047
2023-11-20	170.36	170.48	170.00	170.48	133.16	420
2023-11-17	169.54	170.32	169.54	170.26	132.99	342
2023-11-16	168.88	169.16	168.68	168.86	131.89	774
2023-11-15	168.70	168.74	167.96	168.20	131.38	315
2023-11-14	168.06	169.86	167.68	169.04	132.03	557
2023-11-13	167.04	167.84	166.80	167.84	131.10	64
2023-11-10	166.04	166.60	165.18	166.60	130.13	190
2023-11-09	162.64	166.50	162.64	166.16	129.78	254
2023-11-08	161.36	163.64	160.68	163.64	127.82	659
2023-11-07	163.24	164.30	162.58	162.90	127.24	1,648
2023-11-06	163.38	163.62	162.38	163.46	127.68	385
2023-11-03	164.96	164.96	162.80	163.20	127.47	489
2023-11-02	163.36	165.88	163.36	164.82	128.74	765
2023-11-01	161.48	163.02	160.48	163.02	127.33	229
2023-10-31	160.20	161.58	160.20	161.58	126.21	169
2023-10-30	160.78	160.84	159.58	159.58	124.64	357
2023-10-27	159.38	161.84	159.38	160.18	125.11	734
2023-10-26	156.70	158.40	156.70	158.40	123.72	1,341
2023-10-25	152.92	156.74	152.92	156.74	122.43	656
2023-10-24	153.28	154.00	153.28	153.98	120.27	790
2023-10-23	152.80	152.96	151.46	152.96	119.47	1,053
2023-10-20	154.92	154.92	152.50	152.66	119.24	1,768
2023-10-19	156.24	157.16	156.24	157.06	122.68	1,195
2023-10-18	158.86	159.12	156.66	157.26	122.83	874
2023-10-17	160.34	160.34	158.36	159.48	124.57	393
2023-10-16	161.72	161.72	159.96	160.82	125.61	882
2023-10-13	162.12	162.72	161.20	161.38	126.05	917
2023-10-12	165.24	165.24	163.24	163.76	127.91	151
2023-10-11	161.64	163.48	161.64	163.48	127.69	1,656
2023-10-10	160.44	161.88	160.00	161.56	126.19	2,220
2023-10-09	157.28	159.30	156.54	158.46	123.77	1,032
2023-10-06	156.88	157.86	156.46	157.86	123.30	584
2023-10-05	156.98	157.90	156.48	156.62	122.33	214
2023-10-04	156.44	157.34	156.04	156.60	122.32	6,130
2023-10-03	156.52	156.68	155.72	156.14	121.96	863
2023-10-02	160.04	160.12	156.48	157.38	122.93	1,746
2023-09-29	160.64	161.46	159.82	159.82	124.83	200
2023-09-28	158.94	160.18	158.94	159.96	124.94	140
2023-09-27	158.88	159.10	158.44	158.66	123.93	295
2023-09-26	159.56	159.80	158.56	159.12	124.29	520
2023-09-25	160.04	160.26	159.00	160.26	125.18	695
2023-09-22	159.30	160.98	159.30	160.50	125.36	724
2023-09-21	160.76	160.76	159.74	160.40	125.29	621

← NewerPage 13 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.