L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	161.40	162.50	161.40	161.92	126.47	420
2023-06-27	160.42	160.74	159.40	160.74	125.55	2,905
2023-06-26	158.74	160.26	158.58	159.18	124.33	673
2023-06-23	158.66	159.46	157.00	158.14	123.52	1,435
2023-06-22	159.18	159.40	158.26	159.40	124.50	248
2023-06-21	161.46	161.76	160.34	160.54	125.39	780
2023-06-20	160.12	162.48	160.12	161.36	126.04	1,286
2023-06-19	163.68	163.68	161.00	161.00	125.75	2,805
2023-06-16	160.88	166.42	160.88	166.42	129.99	1,413
2023-06-15	159.52	161.12	159.02	161.12	125.85	442
2023-06-14	158.50	160.00	158.50	158.82	124.05	1,413
2023-06-13	158.56	159.36	157.14	158.86	124.08	382
2023-06-12	157.66	158.10	156.74	158.10	123.49	1,066
2023-06-09	156.68	157.42	155.86	155.86	121.74	231
2023-06-08	156.90	157.26	156.70	156.70	122.40	81
2023-06-07	156.84	157.62	156.48	157.62	123.11	307
2023-06-06	158.14	158.58	157.82	157.82	123.27	171
2023-06-05	159.04	160.02	158.20	158.20	123.57	165
2023-06-02	158.38	160.14	157.68	160.14	125.08	687
2023-06-01	157.74	158.52	156.40	158.52	123.82	657
2023-05-31	158.54	158.74	156.28	156.38	122.15	1,041
2023-05-30	159.16	160.42	159.16	159.58	124.64	196
2023-05-29	159.52	159.60	158.86	158.90	124.11	1,885
2023-05-26	158.22	159.32	157.60	158.86	124.08	783
2023-05-25	157.68	158.72	157.50	157.76	123.22	1,339
2023-05-24	157.98	157.98	156.54	157.26	122.83	8,918
2023-05-23	161.90	161.90	160.00	160.22	125.14	243
2023-05-22	162.82	163.50	162.26	163.26	127.52	409
2023-05-19	161.70	163.62	161.70	163.50	127.71	2,139
2023-05-18	160.52	161.40	160.44	160.44	125.32	310
2023-05-17	159.18	160.32	158.72	160.32	125.22	687
2023-05-16	160.22	160.48	159.16	159.32	124.44	2,104
2023-05-15	161.64	161.64	160.76	161.40	126.07	1,122
2023-05-12	163.58	164.36	163.10	164.36	126.07	1,715
2023-05-11	163.04	163.78	161.86	163.66	125.54	1,485
2023-05-10	162.92	163.32	161.58	162.16	124.39	463
2023-05-09	163.18	163.94	162.42	163.48	125.40	885
2023-05-08	163.26	164.10	163.26	163.46	125.38	645
2023-05-05	163.26	163.82	162.44	163.28	125.25	2,479
2023-05-04	162.60	162.70	161.74	162.62	124.74	186
2023-05-03	162.88	163.28	162.30	162.66	124.77	2,747
2023-05-02	163.60	163.60	161.76	161.76	124.08	618
2023-04-28	163.78	163.78	161.24	163.16	125.15	823
2023-04-27	160.74	162.60	160.64	162.52	124.66	2,362
2023-04-26	161.66	161.92	160.40	160.94	123.45	3,676
2023-04-25	163.50	163.64	163.10	163.10	125.11	885
2023-04-24	162.72	163.48	162.72	163.16	125.15	1,482
2023-04-21	162.36	163.00	161.90	163.00	125.03	1,019
2023-04-20	161.36	162.24	160.90	162.12	124.36	3,694
2023-04-19	160.68	161.86	160.68	161.86	124.16	1,318
2023-04-18	160.50	161.22	160.08	160.72	123.28	1,022
2023-04-17	159.10	160.32	159.00	159.84	122.61	1,165
2023-04-14	159.32	159.56	158.02	158.28	121.41	1,231
2023-04-13	159.28	159.28	158.76	158.76	121.78	211
2023-04-12	158.36	160.10	158.08	158.82	121.82	2,392
2023-04-11	159.52	159.52	158.20	158.64	121.69	2,292
2023-04-06	156.86	158.16	156.86	157.88	121.10	937
2023-04-05	154.24	157.02	153.56	154.54	118.54	1,404
2023-04-04	154.34	155.14	153.72	154.54	118.54	1,926
2023-04-03	154.48	154.66	153.80	153.96	118.10	944

← NewerPage 15 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.