L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	141.50	144.00	141.20	144.00	110.46	2,549
2023-01-06	138.08	142.14	137.98	142.14	109.03	749
2023-01-05	137.54	138.02	136.88	137.58	105.53	3,319
2023-01-04	135.84	138.74	135.82	138.74	106.42	1,152
2023-01-03	134.68	136.44	134.66	134.66	103.29	402
2023-01-02	133.62	135.56	133.62	135.56	103.98	295
2022-12-29	133.72	133.72	133.72	133.72	102.57	1
2022-12-28	134.14	134.38	133.46	133.54	102.43	1,425
2022-12-27	134.80	135.02	134.48	134.56	103.22	438
2022-12-23	133.68	134.04	133.14	133.68	102.54	1,867
2022-12-22	135.54	135.54	133.18	133.80	102.63	364
2022-12-21	133.94	136.44	133.78	136.44	104.66	2,124
2022-12-20	132.22	133.68	132.22	133.68	102.54	1,718
2022-12-19	133.50	133.62	132.82	133.08	102.08	80
2022-12-16	134.16	134.16	132.36	133.22	102.19	1,399
2022-12-15	137.28	137.28	133.82	135.08	103.61	276
2022-12-14	137.98	138.12	137.70	138.12	105.95	558
2022-12-13	135.92	139.16	135.76	139.16	106.74	566
2022-12-12	136.32	136.82	135.98	136.54	104.73	829
2022-12-09	135.30	137.32	134.86	136.38	104.61	906
2022-12-08	138.12	138.14	137.26	137.26	105.29	742
2022-12-07	138.38	138.70	137.40	138.12	105.95	478
2022-12-06	139.96	139.96	139.14	139.74	107.19	103
2022-12-05	140.26	141.10	139.68	139.76	107.20	2,326
2022-12-02	138.46	140.68	138.46	140.26	107.59	1,469
2022-12-01	139.56	140.04	138.50	140.04	107.42	2,415
2022-11-30	139.14	139.28	138.36	138.36	106.13	163
2022-11-29	140.34	140.34	138.34	138.70	106.39	151
2022-11-28	140.92	141.46	140.00	141.34	108.42	555
2022-11-25	142.12	142.12	140.94	141.02	108.17	1,963
2022-11-24	139.78	141.64	139.58	140.04	107.42	1,389
2022-11-23	136.84	139.96	136.84	139.16	106.74	1,642
2022-11-22	136.24	136.98	135.74	136.22	104.49	2,472
2022-11-21	135.94	136.72	135.42	136.54	104.73	1,013
2022-11-18	135.36	137.50	135.36	137.50	105.47	189
2022-11-17	137.16	137.16	133.70	135.90	104.24	1,287
2022-11-16	137.48	137.48	135.74	136.26	104.52	1,084
2022-11-15	137.02	138.88	136.88	137.16	105.21	1,095
2022-11-14	135.98	138.00	135.58	137.12	105.18	1,424
2022-11-11	136.40	136.40	134.46	134.76	103.37	1,475
2022-11-10	133.80	137.60	133.78	137.12	105.18	1,811
2022-11-09	134.84	135.34	134.76	134.76	103.37	39
2022-11-08	133.14	135.08	133.02	134.14	102.89	1,782
2022-11-07	132.92	134.36	132.92	133.66	102.53	1,166
2022-11-04	130.58	133.64	130.58	132.78	101.85	1,044
2022-11-03	128.86	130.38	128.46	130.38	100.01	1,406
2022-11-02	132.30	132.30	130.08	131.76	101.07	891
2022-11-01	133.48	134.10	131.38	131.38	100.78	1,260
2022-10-31	133.68	133.68	132.26	132.40	101.56	530
2022-10-28	130.76	133.66	130.42	133.38	102.31	5,472
2022-10-27	132.52	132.56	130.94	131.34	100.75	1,168
2022-10-26	133.44	134.14	131.54	133.64	102.51	3,870
2022-10-25	129.18	132.70	128.70	132.30	101.48	6,770
2022-10-24	123.94	125.80	122.50	125.10	95.960	1,474
2022-10-21	121.76	122.26	120.58	122.26	93.781	554
2022-10-20	120.76	123.48	120.40	123.48	94.717	2,087
2022-10-19	120.06	121.30	120.06	120.86	92.707	862
2022-10-18	120.00	120.82	119.82	120.00	92.047	318
2022-10-17	118.98	119.16	118.28	118.82	91.142	451
2022-10-14	119.82	120.70	118.48	118.58	90.958	253

← NewerPage 17 of 22 · 1,274 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.