L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	128.92	129.30	127.26	128.84	98.828	719
2022-07-20	128.88	129.50	127.84	128.72	98.736	1,256
2022-07-19	125.00	129.44	124.96	129.00	98.951	1,113
2022-07-18	127.60	128.58	126.34	126.34	96.911	2,804
2022-07-15	125.08	127.22	125.08	126.12	96.742	2,553
2022-07-14	125.70	125.70	123.72	124.26	95.315	571
2022-07-13	126.98	126.98	124.62	125.72	96.435	986
2022-07-12	127.32	128.04	127.00	127.62	97.892	748
2022-07-11	127.18	128.24	126.80	128.12	98.276	4,855
2022-07-08	127.42	129.10	126.78	128.76	98.767	1,734
2022-07-07	127.44	128.80	127.12	127.50	97.800	1,813
2022-07-06	124.18	126.52	123.90	126.52	97.049	1,355
2022-07-05	128.42	129.40	122.56	122.58	94.027	3,825
2022-07-04	128.62	129.86	128.00	128.00	98.184	901
2022-07-01	128.28	128.88	126.66	127.10	97.494	6,225
2022-06-30	129.98	131.26	127.90	127.90	98.107	1,946
2022-06-29	133.68	133.68	130.32	131.98	101.24	703
2022-06-28	134.22	134.90	134.02	134.02	102.80	1,078
2022-06-27	135.32	136.38	133.20	133.98	102.77	1,533
2022-06-24	130.94	135.08	130.76	135.08	103.61	1,031
2022-06-23	128.50	130.00	127.46	129.68	99.473	3,694
2022-06-22	129.10	130.46	128.68	130.12	99.810	1,200
2022-06-21	130.98	131.98	130.06	131.44	100.82	1,300
2022-06-20	130.76	130.76	127.06	127.34	97.678	693
2022-06-17	131.28	132.56	129.30	129.30	99.181	3,536
2022-06-16	136.08	136.08	131.66	131.66	100.99	909
2022-06-15	136.20	137.62	135.38	136.80	104.93	1,030
2022-06-14	139.06	139.24	134.90	135.12	103.65	5,641
2022-06-13	137.72	138.82	137.38	138.50	106.24	860
2022-06-10	141.16	141.16	138.20	138.86	106.51	1,573
2022-06-09	144.00	144.00	141.52	141.92	108.86	823
2022-06-08	147.18	147.18	143.90	144.00	110.46	1,114
2022-06-07	147.50	148.22	146.60	146.92	112.70	1,177
2022-06-06	151.12	151.12	148.04	148.14	113.63	1,482
2022-06-03	163.36	163.36	161.70	161.78	112.81	1,171
2022-06-02	160.46	162.16	160.46	162.16	113.08	894
2022-06-01	162.84	162.86	159.36	159.36	111.13	1,129
2022-05-31	164.50	165.14	162.32	162.74	113.48	1,468
2022-05-30	165.94	165.94	163.24	164.84	114.95	1,378
2022-05-27	163.00	165.70	162.72	165.70	115.55	972
2022-05-26	161.04	162.20	160.54	162.20	113.11	367
2022-05-25	161.54	162.30	160.86	160.86	112.17	429
2022-05-24	161.84	161.84	160.26	160.84	112.16	582
2022-05-23	162.18	162.74	160.90	162.74	113.48	982
2022-05-20	161.02	161.44	159.74	159.88	111.49	618
2022-05-19	160.02	160.20	159.08	159.70	111.36	599
2022-05-18	162.62	162.96	161.44	161.78	112.81	1,379
2022-05-17	161.00	162.92	160.62	162.92	113.61	1,439
2022-05-16	159.04	159.78	158.68	159.78	111.42	957
2022-05-13	158.14	162.40	158.10	162.40	111.22	1,531
2022-05-12	156.46	158.74	156.14	158.74	108.72	2,832
2022-05-11	158.14	158.96	155.84	158.34	108.44	4,040
2022-05-10	158.36	159.74	157.50	157.88	108.13	2,108
2022-05-09	160.04	160.10	156.86	156.86	107.43	2,669
2022-05-06	162.70	162.86	160.00	160.90	110.20	1,400
2022-05-05	165.72	166.00	163.62	163.72	112.13	2,912
2022-05-04	164.16	164.32	162.56	163.78	112.17	1,734
2022-05-03	162.92	163.72	162.24	163.72	112.13	2,392
2022-05-02	164.74	165.12	162.70	164.16	112.43	3,148
2022-04-29	165.18	166.16	164.58	165.58	113.40	1,139

← NewerPage 19 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.