L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	163.08	164.28	161.74	163.76	112.16	1,969
2022-04-27	160.74	162.08	159.98	162.08	111.00	1,018
2022-04-26	160.72	163.38	160.10	160.94	110.22	1,555
2022-04-25	158.46	160.36	157.72	159.54	109.27	3,092
2022-04-22	162.02	162.36	159.98	160.22	109.73	2,786
2022-04-21	163.34	163.74	162.28	162.68	111.42	4,246
2022-04-20	161.04	161.90	160.30	161.62	110.69	1,901
2022-04-19	162.58	162.58	160.72	161.08	110.32	5,457
2022-04-14	162.10	163.58	160.84	163.08	111.69	1,899
2022-04-13	162.60	162.82	162.04	162.20	111.09	2,894
2022-04-12	162.74	162.74	160.62	162.12	111.03	3,245
2022-04-11	162.90	164.54	162.02	164.06	112.36	3,051
2022-04-08	161.74	162.50	161.02	162.14	111.05	2,099
2022-04-07	160.92	163.00	160.12	160.12	109.66	3,522
2022-04-06	161.44	161.46	158.98	159.88	109.50	4,195
2022-04-05	161.96	162.22	159.28	161.66	110.72	4,454
2022-04-04	159.94	161.98	158.60	161.40	110.54	17,401
2022-04-01	159.62	159.94	158.72	159.30	109.10	2,582
2022-03-31	160.30	160.30	157.90	159.04	108.92	2,586
2022-03-30	158.54	160.98	156.56	159.54	109.27	2,522
2022-03-29	160.30	161.22	158.48	159.00	108.90	2,631
2022-03-28	159.82	160.16	158.90	158.90	108.83	4,319
2022-03-25	158.44	161.24	157.82	157.82	108.09	7,371
2022-03-24	154.64	158.78	154.22	157.56	107.91	3,572
2022-03-23	153.74	155.18	153.00	155.18	106.28	2,811
2022-03-22	150.60	151.08	148.44	150.66	103.18	2,944
2022-03-21	152.32	152.46	151.00	151.00	103.42	1,689
2022-03-18	152.54	153.10	150.50	153.00	104.79	4,716
2022-03-17	151.34	152.50	150.68	152.50	104.44	4,239
2022-03-16	149.82	151.64	148.94	151.06	103.46	6,660
2022-03-15	146.66	148.74	145.48	148.04	101.39	3,112
2022-03-14	144.76	148.18	144.52	148.06	101.40	9,302
2022-03-11	141.20	147.96	141.20	144.06	98.663	11,247
2022-03-10	144.96	145.42	141.00	143.00	97.937	10,973
2022-03-09	140.74	146.78	140.52	146.78	100.53	8,001
2022-03-08	140.20	144.14	137.20	137.72	94.321	11,336
2022-03-07	140.40	143.38	137.76	141.32	96.787	8,465
2022-03-04	146.38	146.94	143.12	143.12	98.020	9,538
2022-03-03	149.04	149.92	147.30	147.30	100.88	3,479
2022-03-02	147.04	149.48	145.52	148.70	101.84	6,254
2022-03-01	148.98	150.10	146.36	147.84	101.25	11,755
2022-02-28	146.70	150.00	144.62	150.00	102.73	1,684
2022-02-25	146.14	148.44	144.44	148.00	101.36	5,801
2022-02-24	144.46	146.96	143.48	144.48	98.951	7,012
2022-02-23	147.72	150.54	147.58	148.40	101.64	6,157
2022-02-22	145.24	147.72	144.20	146.40	100.27	16,562
2022-02-21	151.40	151.50	146.08	146.84	100.57	2,020
2022-02-18	149.78	150.72	149.70	150.68	103.20	1,197
2022-02-17	149.78	151.26	149.26	150.30	102.94	1,201
2022-02-16	148.40	150.00	147.70	148.36	101.61	3,371
2022-02-15	142.72	144.46	142.50	144.36	98.869	3,232
2022-02-14	140.76	141.98	139.10	141.98	97.239	8,604
2022-02-11	146.44	146.44	143.64	143.86	98.526	4,358
2022-02-10	146.34	149.00	146.12	147.98	101.35	1,053
2022-02-09	146.78	147.82	145.64	145.90	99.924	2,430
2022-02-08	147.50	148.14	145.26	145.66	99.759	2,092
2022-02-07	147.50	147.52	145.02	146.72	100.49	3,012
2022-02-04	150.94	150.94	146.28	147.30	100.88	2,699
2022-02-03	153.46	154.14	151.00	151.00	103.42	1,745
2022-02-02	152.92	154.16	152.92	154.04	105.50	1,194

← NewerPage 20 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.