L'Air Liquide S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 149.30 | 150.10 | 149.22 | 149.94 | 102.69 | 7,608 |
| 2021-11-04 | 147.94 | 150.16 | 147.28 | 149.28 | 102.24 | 4,651 |
| 2021-11-03 | 146.18 | 147.74 | 145.42 | 147.74 | 101.18 | 2,544 |
| 2021-11-02 | 145.16 | 146.30 | 145.14 | 145.74 | 99.814 | 3,264 |
| 2021-11-01 | 144.80 | 145.28 | 144.16 | 145.28 | 99.499 | 1,849 |
| 2021-10-29 | 142.98 | 144.18 | 142.50 | 144.18 | 98.746 | 693 |
| 2021-10-28 | 143.76 | 144.26 | 142.98 | 143.42 | 98.225 | 4,387 |
| 2021-10-27 | 143.94 | 144.58 | 143.28 | 144.54 | 98.992 | 1,750 |
| 2021-10-26 | 143.52 | 144.38 | 143.24 | 143.50 | 98.280 | 2,727 |
| 2021-10-25 | 143.12 | 143.82 | 142.76 | 142.76 | 97.773 | 4,416 |
| 2021-10-22 | 143.90 | 144.80 | 142.60 | 142.88 | 97.855 | 4,589 |
| 2021-10-21 | 143.24 | 144.34 | 143.08 | 143.36 | 98.184 | 1,532 |
| 2021-10-20 | 143.34 | 144.40 | 142.42 | 143.76 | 98.458 | 1,042 |
| 2021-10-19 | 143.00 | 143.24 | 142.40 | 143.24 | 98.102 | 1,961 |
| 2021-10-18 | 143.24 | 143.60 | 142.46 | 143.12 | 98.020 | 9,217 |
| 2021-10-15 | 142.92 | 143.62 | 142.68 | 143.34 | 98.170 | 2,288 |
| 2021-10-14 | 141.72 | 142.98 | 140.78 | 142.34 | 97.485 | 3,954 |
← NewerPage 22 of 22 · 1,277 trading days
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.