L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	153.30	154.98	152.86	154.24	118.31	1,542
2023-03-30	151.70	153.10	151.62	152.58	117.04	643
2023-03-29	150.70	151.18	150.58	150.92	115.77	1,617
2023-03-28	150.48	150.60	149.98	150.24	115.24	448
2023-03-27	150.88	150.88	149.18	149.74	114.86	616
2023-03-24	150.66	150.66	148.78	149.66	114.80	1,388
2023-03-23	151.24	151.66	150.54	151.12	115.92	548
2023-03-22	149.74	151.78	149.74	151.40	116.13	979
2023-03-21	151.14	151.50	149.82	149.82	114.92	1,071
2023-03-20	148.26	151.04	148.26	150.74	115.63	1,711
2023-03-17	150.56	150.56	146.16	146.16	112.11	1,111
2023-03-16	148.58	149.92	147.10	149.86	114.95	545
2023-03-15	149.16	149.16	146.90	147.34	113.02	1,113
2023-03-14	147.28	149.60	146.80	149.60	114.75	450
2023-03-13	148.82	148.82	145.96	146.48	112.36	1,217
2023-03-10	149.16	149.30	147.78	149.10	114.37	369
2023-03-09	148.74	150.34	148.02	150.30	115.29	150
2023-03-08	148.50	148.88	147.96	148.88	114.20	420
2023-03-07	149.00	150.88	148.98	149.86	114.95	567
2023-03-06	150.66	150.66	149.00	149.02	114.31	459
2023-03-03	150.52	150.54	149.62	150.50	115.44	266
2023-03-02	148.24	149.82	148.24	149.70	114.83	952
2023-03-01	150.62	150.62	149.20	149.34	114.55	659
2023-02-28	150.52	151.16	149.80	150.50	115.44	822
2023-02-27	150.10	151.62	149.82	151.62	116.30	1,526
2023-02-24	150.00	150.00	147.32	147.64	113.25	711
2023-02-23	149.76	149.76	148.40	148.40	113.83	2,284
2023-02-22	149.20	150.06	148.42	149.76	114.88	1,462
2023-02-21	151.32	151.32	150.30	150.94	115.78	882
2023-02-20	149.78	152.20	149.78	151.90	116.52	3,490
2023-02-17	147.20	149.60	147.20	149.28	114.51	687
2023-02-16	147.26	149.02	146.42	148.50	113.91	2,736
2023-02-15	144.38	146.32	144.38	145.98	111.98	445
2023-02-14	145.32	145.70	144.68	144.68	110.98	9,672
2023-02-13	142.94	144.94	142.94	144.90	111.15	1,521
2023-02-10	144.50	144.54	142.20	142.38	109.21	8,071
2023-02-09	146.54	146.84	145.00	145.04	111.25	1,060
2023-02-08	146.36	148.16	145.76	146.82	112.62	1,436
2023-02-07	143.94	145.14	143.18	144.34	110.72	9,626
2023-02-06	143.66	144.48	143.10	143.84	110.33	2,617
2023-02-03	145.12	145.36	143.80	145.30	111.45	2,812
2023-02-02	146.14	147.34	146.14	146.62	112.47	768
2023-02-01	145.74	146.02	145.18	145.44	111.56	1,694
2023-01-31	147.00	147.00	144.98	146.10	112.07	379
2023-01-30	147.38	148.86	147.32	147.68	113.28	4,384
2023-01-27	147.80	148.10	147.24	148.08	113.59	8,837
2023-01-26	146.16	147.56	146.16	147.44	113.10	14,098
2023-01-25	144.50	145.98	144.50	145.98	111.98	721
2023-01-24	143.50	144.68	143.48	144.68	110.98	669
2023-01-23	143.60	144.00	142.96	143.74	110.26	1,687
2023-01-20	145.32	145.32	144.48	144.80	111.07	446
2023-01-19	144.66	145.20	143.62	144.78	111.06	906
2023-01-18	144.02	144.62	143.00	144.28	110.67	486
2023-01-17	144.40	145.06	143.70	144.68	110.98	1,015
2023-01-16	143.34	144.66	143.32	144.22	110.63	643
2023-01-13	143.78	144.38	142.22	142.22	109.09	1,947
2023-01-12	144.62	144.62	143.28	143.28	109.90	2,211
2023-01-11	141.66	144.56	141.56	144.54	110.87	3,213
2023-01-10	141.94	142.56	141.64	142.04	108.95	403
2023-01-09	141.50	144.00	141.20	144.00	110.46	2,549

← NewerPage 16 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.