L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	152.78	153.42	151.88	152.06	104.14	1,688
2022-01-31	152.22	152.84	150.00	151.32	103.64	1,364
2022-01-28	152.00	152.00	150.00	151.22	103.57	3,197
2022-01-27	151.92	153.86	151.78	153.54	105.16	1,270
2022-01-26	153.24	154.44	152.14	152.32	104.32	1,605
2022-01-25	152.26	152.66	151.00	152.12	104.18	3,586
2022-01-24	154.64	156.00	150.58	150.70	103.21	4,054
2022-01-21	156.00	156.42	153.88	155.26	106.33	1,314
2022-01-20	155.32	157.60	154.68	157.60	107.94	29,687
2022-01-19	152.86	156.32	152.84	155.86	106.74	2,096
2022-01-18	154.00	154.96	153.76	153.76	105.31	1,934
2022-01-17	154.92	155.96	154.76	155.32	106.38	1,254
2022-01-14	155.50	155.50	153.92	154.72	105.96	2,898
2022-01-13	157.84	158.74	156.62	156.62	107.27	1,255
2022-01-12	157.88	158.30	157.48	158.20	108.35	1,085
2022-01-11	157.38	158.32	156.82	156.82	107.40	4,772
2022-01-10	157.34	158.52	155.98	155.98	106.83	1,509
2022-01-07	156.16	157.32	155.70	156.44	107.14	1,619
2022-01-06	158.48	159.48	157.08	157.08	107.58	1,354
2022-01-05	157.30	160.02	157.30	159.86	109.48	1,560
2022-01-04	154.86	157.50	154.86	157.50	107.87	1,391
2022-01-03	154.22	156.16	154.22	154.48	105.80	1,001
2021-12-30	152.90	154.00	152.90	153.88	105.39	833
2021-12-29	153.00	153.50	152.70	152.76	104.62	932
2021-12-28	153.14	153.60	152.90	153.48	105.11	1,849
2021-12-27	150.86	152.56	150.50	152.40	104.38	3,253
2021-12-23	150.30	151.58	149.98	151.58	103.81	1,131
2021-12-22	149.88	150.42	148.02	150.42	103.02	1,483
2021-12-21	150.32	150.44	149.48	149.82	102.61	2,163
2021-12-20	150.40	150.40	149.00	149.66	102.50	2,695
2021-12-17	155.44	155.44	152.76	152.76	104.62	2,570
2021-12-16	156.32	156.74	154.74	154.74	105.98	2,180
2021-12-15	153.36	154.52	153.36	153.94	105.43	1,179
2021-12-14	156.10	156.50	152.88	152.88	104.70	1,051
2021-12-13	154.56	156.02	154.46	155.10	106.22	2,000
2021-12-10	154.64	155.28	154.26	154.38	105.73	564
2021-12-09	155.84	155.84	154.44	154.80	106.02	2,537
2021-12-08	155.30	157.22	155.30	155.36	106.40	1,097
2021-12-07	151.52	155.32	151.00	155.32	106.38	6,860
2021-12-06	146.48	149.08	146.00	148.76	101.88	2,763
2021-12-03	146.30	147.26	145.96	145.96	99.965	442
2021-12-02	147.30	147.30	145.60	145.98	99.978	912
2021-12-01	147.20	148.16	146.14	147.82	101.24	4,517
2021-11-30	145.70	147.50	144.72	147.50	101.02	3,341
2021-11-29	148.74	149.22	147.32	147.36	100.92	4,854
2021-11-26	147.78	150.00	146.62	148.90	101.98	3,929
2021-11-25	152.58	152.58	149.96	149.96	102.70	1,355
2021-11-24	151.08	152.56	150.50	152.56	104.48	1,624
2021-11-23	152.80	152.80	150.94	152.76	104.62	1,288
2021-11-22	153.72	154.26	153.20	153.48	105.11	697
2021-11-19	152.70	154.14	152.50	153.52	105.14	1,351
2021-11-18	151.34	152.52	151.34	151.96	104.07	451
2021-11-17	151.02	152.52	151.00	151.70	103.90	1,174
2021-11-16	151.80	151.80	150.18	151.12	103.50	4,056
2021-11-15	152.80	152.80	151.32	152.00	104.10	4,170
2021-11-12	152.14	153.12	151.90	152.76	104.62	1,457
2021-11-11	152.28	152.80	151.80	152.30	104.31	3,297
2021-11-10	151.30	152.34	151.30	151.88	104.02	3,142
2021-11-09	150.20	151.64	150.20	150.68	103.20	4,113
2021-11-08	150.00	150.76	149.58	150.46	103.05	4,464

← NewerPage 21 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.