L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	116.58	118.36	114.50	116.26	89.179	3,536
2022-10-12	117.74	118.64	116.86	117.14	89.854	2,200
2022-10-11	116.50	117.64	116.50	117.64	90.237	165
2022-10-10	117.26	118.58	116.44	118.44	90.851	540
2022-10-07	119.68	119.98	118.04	118.06	90.559	248
2022-10-06	122.16	122.16	121.84	121.86	93.474	367
2022-10-05	121.38	122.00	121.38	121.48	93.183	548
2022-10-04	119.24	122.96	119.24	122.96	94.318	358
2022-10-03	116.38	120.12	115.88	120.12	92.140	5,889
2022-09-30	116.44	120.12	116.44	120.12	92.140	1,058
2022-09-29	117.04	117.04	115.14	115.30	88.442	2,957
2022-09-28	115.98	118.44	114.84	118.44	90.851	869
2022-09-27	117.32	118.18	116.22	116.22	89.148	492
2022-09-26	117.80	118.20	116.26	116.26	89.179	1,583
2022-09-23	118.12	118.42	115.84	118.06	90.559	9,570
2022-09-22	121.00	121.00	118.00	118.00	90.513	1,287
2022-09-21	118.00	121.76	118.00	121.74	93.382	194
2022-09-20	121.08	121.08	118.36	118.36	90.790	221
2022-09-19	121.48	121.80	119.78	120.62	92.523	2,972
2022-09-16	121.58	121.96	120.56	121.96	93.551	1,267
2022-09-15	123.82	124.00	121.80	121.88	93.490	658
2022-09-14	124.04	124.42	123.28	124.02	95.131	935
2022-09-13	127.02	127.08	125.04	125.76	96.466	525
2022-09-12	123.50	126.76	123.24	126.76	97.233	1,205
2022-09-09	123.72	124.00	122.50	122.50	93.965	436
2022-09-08	123.66	124.14	121.10	122.50	93.965	2,551
2022-09-07	122.24	123.34	121.72	123.34	94.609	342
2022-09-06	121.28	122.38	120.74	122.38	93.873	501
2022-09-05	122.04	122.04	120.10	120.74	92.615	4,121
2022-09-02	122.56	125.60	121.84	125.14	95.990	8,264
2022-09-01	124.70	124.70	122.84	123.50	94.732	10,186
2022-08-31	126.96	127.10	125.56	125.62	96.358	1,152
2022-08-30	129.00	130.38	127.12	128.54	98.598	424
2022-08-29	128.46	128.46	126.50	127.80	98.031	2,203
2022-08-26	132.78	133.24	129.54	130.82	100.35	1,694
2022-08-25	132.84	132.98	131.32	132.34	101.51	1,095
2022-08-24	131.34	132.52	131.34	132.24	101.44	474
2022-08-23	131.54	132.68	130.46	131.38	100.78	2,805
2022-08-22	135.36	135.36	131.98	132.52	101.65	2,569
2022-08-19	135.90	137.24	135.52	136.76	104.90	1,661
2022-08-18	135.48	137.38	135.48	137.38	105.38	793
2022-08-17	135.90	136.70	134.96	136.22	104.49	1,516
2022-08-16	137.00	138.26	135.24	138.26	106.05	4,439
2022-08-15	136.76	138.26	136.46	138.26	106.05	1,836
2022-08-12	135.00	136.76	134.80	136.76	104.90	1,445
2022-08-11	135.72	135.72	134.20	134.20	102.94	6,526
2022-08-10	133.52	135.26	133.52	135.18	103.69	1,456
2022-08-09	135.28	135.28	133.38	133.38	102.31	2,277
2022-08-08	134.20	135.18	133.84	133.84	102.66	1,660
2022-08-05	133.64	133.86	132.66	132.66	101.76	4,356
2022-08-04	132.88	134.04	132.88	133.46	102.37	511
2022-08-03	132.16	133.00	132.06	132.60	101.71	257
2022-08-02	131.94	132.72	131.60	131.92	101.19	1,775
2022-08-01	133.20	133.86	132.50	132.50	101.64	2,289
2022-07-29	133.22	135.00	132.72	133.94	102.74	3,700
2022-07-28	129.70	133.70	127.50	133.04	102.05	906
2022-07-27	129.70	129.84	128.82	129.14	99.058	1,016
2022-07-26	129.06	129.86	128.48	129.10	99.028	1,669
2022-07-25	129.22	129.74	128.38	129.10	99.028	1,937
2022-07-22	127.94	129.92	127.94	129.44	99.289	2,708

← NewerPage 18 of 22 · 1,277 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.