L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	180.50	183.08	180.50	183.08	162.95	228
2026-04-29	181.22	181.62	180.40	180.52	160.67	585
2026-04-28	181.52	182.38	177.92	181.40	161.45	2,705
2026-04-27	187.88	189.76	187.66	187.66	167.02	968
2026-04-24	189.00	189.00	188.28	188.30	167.59	274
2026-04-23	186.34	188.00	185.88	187.80	167.15	1,008
2026-04-22	186.40	186.88	186.00	186.34	165.85	965
2026-04-21	187.24	187.24	186.26	186.26	165.78	494
2026-04-20	185.92	186.78	185.66	186.52	166.01	502
2026-04-17	187.10	187.34	186.00	186.02	165.56	1,840
2026-04-16	188.26	188.26	185.98	186.52	166.01	1,832
2026-04-15	186.98	188.12	186.98	187.94	167.27	3,737
2026-04-14	187.50	188.40	187.16	187.32	166.72	647
2026-04-13	186.42	188.02	186.42	187.42	166.81	818
2026-04-10	186.96	188.60	186.72	188.46	167.73	1,030
2026-04-09	185.46	187.00	185.44	187.00	166.43	719
2026-04-08	183.82	183.98	182.50	183.36	163.19	813
2026-04-07	181.76	182.76	181.10	181.62	161.65	1,673
2026-04-02	178.16	180.58	178.16	180.46	160.61	801
2026-04-01	177.80	179.88	177.80	179.78	160.01	2,463
2026-03-31	178.06	179.00	177.68	177.98	158.41	4,551
2026-03-30	173.12	176.20	173.12	176.20	156.82	530
2026-03-27	172.14	173.96	172.02	172.78	153.78	3,354
2026-03-26	170.66	172.54	170.66	171.34	152.50	322
2026-03-25	171.04	172.02	170.80	171.18	152.35	701
2026-03-24	166.94	169.24	166.82	169.08	150.49	1,572
2026-03-23	165.00	169.32	164.00	165.32	147.14	6,096
2026-03-20	168.36	169.76	167.20	167.20	148.81	947
2026-03-19	168.52	168.74	167.12	168.18	149.68	1,012
2026-03-18	172.82	172.92	169.60	170.56	151.80	416
2026-03-17	171.58	172.88	171.00	172.38	153.42	361
2026-03-16	171.86	172.94	170.74	172.26	153.32	1,970
2026-03-13	169.20	171.54	169.20	170.88	152.09	485
2026-03-12	166.72	170.74	166.40	170.74	151.96	2,712
2026-03-11	165.88	166.96	165.00	166.96	148.60	928
2026-03-10	167.00	168.20	166.00	167.44	149.03	903
2026-03-09	162.98	165.46	162.94	165.34	147.16	2,141
2026-03-06	170.20	170.20	165.70	167.22	148.83	1,386
2026-03-05	171.56	172.54	170.22	170.22	151.50	784
2026-03-04	173.84	173.84	172.12	172.42	153.46	1,063
2026-03-03	173.44	173.76	172.24	173.64	154.54	7,823
2026-03-02	175.22	177.28	174.98	175.72	156.39	2,197
2026-02-27	179.86	180.06	177.26	177.26	157.77	670
2026-02-26	178.02	179.84	178.02	179.38	159.65	2,849
2026-02-25	178.28	178.70	177.48	178.26	158.66	558
2026-02-24	175.40	177.70	175.06	177.18	157.69	2,288
2026-02-23	175.46	175.46	173.32	174.58	155.38	1,377
2026-02-20	171.56	176.18	170.94	175.54	156.23	4,465
2026-02-19	168.00	168.04	166.18	167.58	149.15	976
2026-02-18	169.38	169.38	165.98	167.78	149.33	2,274
2026-02-17	169.92	170.80	169.76	170.50	151.75	1,210
2026-02-16	168.66	170.40	168.60	169.44	150.81	1,260
2026-02-13	168.10	169.66	167.54	169.54	150.89	736
2026-02-12	167.82	168.40	167.76	167.76	149.31	458
2026-02-11	169.14	169.14	166.86	167.94	149.47	293
2026-02-10	168.26	169.48	167.92	169.20	150.59	1,311
2026-02-09	167.02	167.38	165.98	167.20	148.81	457
2026-02-06	167.82	168.02	166.42	168.02	149.54	256
2026-02-05	168.76	168.76	166.40	167.66	149.22	735
2026-02-04	160.56	168.46	160.56	168.46	149.93	1,719

← NewerPage 3 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.