L'Air Liquide S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	158.82	160.30	158.80	160.30	140.15	1,361
2024-11-21	158.18	159.42	157.20	159.38	139.34	474
2024-11-20	159.54	159.54	157.86	158.20	138.31	979
2024-11-19	160.38	160.38	157.50	157.90	138.05	2,800
2024-11-18	160.66	160.66	159.30	160.28	140.13	439
2024-11-15	160.62	161.40	160.62	160.84	140.62	573
2024-11-14	161.20	162.42	160.98	162.42	142.00	747
2024-11-13	161.56	162.94	159.98	161.16	140.90	629
2024-11-12	162.00	162.34	159.68	159.68	139.60	671
2024-11-11	162.62	164.06	162.60	163.76	143.17	1,954
2024-11-08	163.14	163.28	161.54	161.54	141.23	248
2024-11-07	163.50	163.80	162.16	163.30	142.77	1,043
2024-11-06	166.66	168.24	162.32	162.94	142.45	1,524
2024-11-05	165.46	166.28	165.40	166.28	145.37	686
2024-11-04	166.06	166.40	165.12	165.12	144.36	1,197
2024-11-01	164.82	166.80	164.42	166.26	145.36	530
2024-10-31	165.00	165.00	163.94	164.64	143.94	278
2024-10-30	166.10	166.16	165.30	165.92	145.06	492
2024-10-29	171.14	171.14	168.80	168.80	147.58	190
2024-10-28	168.82	170.48	168.82	170.20	148.80	376
2024-10-25	167.66	168.32	166.88	167.50	146.44	200
2024-10-24	169.50	170.00	168.02	168.12	146.98	187
2024-10-23	169.68	170.02	169.12	169.28	148.00	1,293
2024-10-22	170.74	171.30	169.76	170.90	149.41	419
2024-10-21	172.34	173.02	171.76	172.06	150.43	338
2024-10-18	172.56	173.72	172.56	173.72	151.88	77
2024-10-17	172.72	173.44	172.60	172.82	151.09	304
2024-10-16	172.18	172.46	171.56	171.88	150.27	244
2024-10-15	173.02	173.02	171.84	171.84	150.23	774
2024-10-14	171.30	172.10	171.00	172.10	150.46	415
2024-10-11	169.90	170.82	169.90	170.82	149.34	296
2024-10-10	168.84	170.00	168.84	170.00	148.63	486
2024-10-09	168.06	169.42	168.06	169.30	148.01	99
2024-10-08	166.98	168.94	166.98	168.94	147.70	122
2024-10-07	167.44	167.68	167.04	167.68	146.60	254
2024-10-04	168.00	168.00	167.56	167.56	146.49	66
2024-10-03	170.50	170.54	167.12	167.12	146.11	584
2024-10-02	171.00	171.14	170.00	171.14	149.62	2,393
2024-10-01	173.64	173.64	170.00	170.82	149.34	1,370
2024-09-30	175.40	175.40	173.08	173.08	151.32	2,060
2024-09-27	174.26	176.74	174.26	176.20	154.05	840
2024-09-26	173.90	174.18	172.18	174.18	152.28	191
2024-09-25	171.26	171.96	171.26	171.96	150.34	15
2024-09-24	172.42	174.06	172.22	172.86	151.13	1,927
2024-09-23	167.86	170.58	167.60	170.58	149.13	61
2024-09-20	169.60	170.14	167.76	167.76	146.67	122
2024-09-19	169.68	171.10	169.50	171.10	149.59	113
2024-09-18	170.46	170.46	167.82	167.82	146.72	83
2024-09-17	170.76	170.76	170.00	170.10	148.71	156
2024-09-16	169.98	170.00	168.96	169.38	148.08	275
2024-09-13	170.02	170.68	169.60	170.04	148.66	553
2024-09-12	169.92	170.00	169.12	169.70	148.36	132
2024-09-11	169.28	169.68	169.20	169.32	148.03	235
2024-09-10	166.10	169.16	166.10	168.98	147.73	682
2024-09-09	163.32	166.22	163.32	166.22	145.32	616
2024-09-06	163.12	164.32	162.14	162.32	141.91	1,026
2024-09-05	164.20	165.68	163.14	163.14	142.63	646
2024-09-04	170.00	170.50	168.32	168.32	147.16	922
2024-09-03	169.84	169.84	168.98	169.52	148.21	1,458
2024-09-02	168.42	168.90	168.10	168.90	147.66	312

← NewerPage 9 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.