L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	163.30	163.30	160.00	162.26	126.74	1,592
2023-09-19	164.44	165.02	164.38	165.02	128.89	281
2023-09-18	167.24	167.24	164.00	164.10	128.18	791
2023-09-15	167.92	168.36	167.26	167.26	130.64	857
2023-09-14	164.38	166.06	163.92	166.06	129.71	370
2023-09-13	164.08	164.58	162.96	164.58	128.55	266
2023-09-12	167.00	167.00	164.94	164.94	128.83	1,022
2023-09-11	166.72	166.78	166.00	166.78	130.27	65
2023-09-08	166.58	166.58	164.02	165.52	129.28	999
2023-09-07	164.20	166.14	164.20	165.46	129.24	1,018
2023-09-06	162.78	164.84	162.26	164.84	128.75	96
2023-09-05	165.00	165.10	163.74	163.84	127.97	534
2023-09-04	167.68	167.92	166.10	166.66	130.18	909
2023-09-01	166.52	168.12	166.52	167.40	130.75	1,158
2023-08-31	167.68	168.02	167.18	167.18	130.58	446
2023-08-30	166.06	167.00	165.68	166.40	129.97	468
2023-08-29	166.00	166.00	164.88	165.62	129.36	564
2023-08-28	164.00	165.52	163.48	165.52	129.28	938
2023-08-25	163.52	163.52	162.42	162.90	127.24	393
2023-08-24	164.70	165.00	162.56	162.72	127.10	362
2023-08-23	161.56	162.06	161.36	161.66	126.27	370
2023-08-22	160.50	162.22	160.50	160.88	125.66	16
2023-08-21	160.92	161.58	159.70	159.96	124.94	558
2023-08-18	160.10	160.62	159.04	160.62	125.46	915
2023-08-17	161.42	162.40	160.82	160.88	125.66	695
2023-08-16	162.38	162.38	161.14	161.60	126.22	214
2023-08-15	162.66	162.66	161.00	161.74	126.33	598
2023-08-14	161.80	162.94	161.80	162.94	127.27	7,439
2023-08-11	162.50	162.72	161.46	161.46	126.11	783
2023-08-10	162.22	163.50	162.22	163.20	127.47	2,655
2023-08-09	161.44	161.58	160.00	160.64	125.47	417
2023-08-08	159.76	160.44	158.74	159.38	124.49	974
2023-08-07	159.04	159.90	158.10	159.48	124.57	761
2023-08-04	157.52	159.02	157.50	159.02	124.21	247
2023-08-03	158.18	158.18	157.20	157.86	123.30	1,006
2023-08-02	160.14	160.84	159.34	159.94	124.93	1,110
2023-08-01	162.78	162.78	161.56	162.18	126.68	733
2023-07-31	162.76	163.56	162.76	163.20	127.47	409
2023-07-28	162.30	164.06	161.62	163.96	128.07	460
2023-07-27	159.32	162.14	159.32	162.12	126.63	2,007
2023-07-26	158.02	158.38	157.18	158.38	123.71	617
2023-07-25	160.14	160.58	158.54	160.58	125.43	140
2023-07-24	160.96	161.08	159.98	160.60	125.44	369
2023-07-21	160.34	160.92	160.24	160.86	125.64	221
2023-07-20	159.40	160.44	159.32	160.40	125.29	156
2023-07-19	159.64	159.82	158.32	158.32	123.66	653
2023-07-18	159.14	159.60	158.70	159.46	124.55	451
2023-07-17	160.80	160.80	158.68	159.66	124.71	582
2023-07-14	160.62	161.02	160.62	160.86	125.64	109
2023-07-13	159.08	160.32	159.08	160.02	124.99	393
2023-07-12	156.90	158.80	156.50	158.08	123.47	577
2023-07-11	156.18	157.00	155.64	155.64	121.57	1,641
2023-07-10	154.80	156.86	154.44	155.16	121.19	485
2023-07-07	155.00	155.00	153.78	153.96	120.26	221
2023-07-06	157.14	157.14	154.42	154.46	120.65	1,665
2023-07-05	160.60	160.80	159.76	160.18	125.11	613
2023-07-04	163.66	163.66	163.66	163.66	127.83	5
2023-07-03	164.08	164.86	164.00	164.86	128.77	841
2023-06-30	164.18	165.00	163.08	163.08	127.38	531
2023-06-29	162.78	163.50	162.52	163.32	127.57	529

← NewerPage 14 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.