Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	172.76	173.70	171.92	173.16	173.16	735,442
2026-10-15	170.80	173.04	170.16	173.04	173.04	1,003,187
2026-10-14	169.90	170.34	168.96	170.34	170.34	867,878
2026-10-13	169.26	171.40	169.00	169.00	169.00	723,871
2026-10-12	170.00	170.16	168.40	168.70	168.70	524,168
2026-10-09	168.12	170.32	168.12	169.68	169.68	780,157
2026-10-08	168.60	168.92	165.10	167.94	167.94	812,825
2026-10-07	169.00	169.64	167.62	168.62	168.62	824,812
2026-10-06	171.00	171.74	167.74	169.10	169.10	1,061,404
2026-10-05	175.80	177.16	170.76	170.76	170.76	862,315
2026-10-02	167.30	171.26	166.92	170.16	170.16	1,133,144
2026-10-01	168.90	170.00	166.44	166.44	166.44	791,316
2026-09-30	168.80	171.26	168.80	170.88	170.88	1,381,420
2026-09-29	167.50	169.96	167.30	168.88	168.88	671,533
2026-09-28	167.50	168.88	167.26	168.22	168.22	487,202
2026-09-25	168.20	168.96	167.02	167.50	167.50	583,503
2026-09-24	168.10	169.60	166.84	168.12	168.12	484,970
2026-09-23	167.30	168.98	167.30	168.18	168.18	578,603
2026-09-22	165.98	167.37	165.74	167.32	167.32	521,863
2026-09-21	163.38	165.96	162.90	165.22	165.22	495,736
2026-09-18	164.48	164.94	162.46	163.16	163.16	2,664,936
2026-09-17	166.38	166.96	164.90	165.24	165.24	657,487
2026-09-16	166.14	166.98	165.88	166.42	166.42	785,835
2026-09-15	166.50	166.58	165.04	166.24	166.24	539,712
2026-09-14	166.34	167.90	165.76	166.88	166.88	668,391
2026-09-11	167.30	168.50	166.52	166.52	166.52	510,612
2026-09-10	168.68	169.18	166.78	166.78	166.78	595,566
2026-09-09	172.40	172.74	168.32	168.32	168.32	1,093,997
2026-09-08	169.84	174.22	169.58	173.16	173.16	694,465
2026-09-07	169.62	170.76	168.80	170.76	170.76	445,327
2026-09-04	171.02	171.50	169.22	170.44	170.44	624,292
2026-09-03	172.50	173.62	172.08	172.76	172.76	911,931
2026-09-02	173.62	174.62	171.72	172.48	172.48	668,441
2026-09-01	174.00	176.64	172.34	173.18	173.18	1,194,002
2026-08-31	170.56	171.48	169.54	169.54	169.54	1,567,328
2026-08-28	168.04	170.66	167.92	169.80	169.80	680,408
2026-08-27	168.64	168.80	166.08	166.78	166.78	587,164
2026-08-26	168.12	169.56	167.96	168.72	168.72	450,185
2026-08-25	168.02	169.24	167.78	167.78	167.78	459,284
2026-08-24	166.90	168.98	166.66	167.70	167.70	531,766
2026-08-21	167.22	168.04	166.08	167.12	167.12	569,280
2026-08-20	166.60	168.10	165.36	167.38	167.38	685,115
2026-08-19	167.46	168.26	166.44	166.78	166.78	600,383
2026-08-18	166.70	167.46	166.40	167.04	167.04	770,128
2026-08-17	167.82	169.24	166.52	166.82	166.82	549,724
2026-08-14	169.00	169.16	167.60	168.26	168.26	469,614
2026-08-13	170.00	170.08	168.92	169.14	169.14	507,443
2026-08-12	171.32	171.66	170.12	170.34	170.34	492,356
2026-08-11	171.16	172.20	170.16	171.68	171.68	513,100
2026-08-10	172.80	172.94	171.06	171.44	171.44	525,025
2026-08-07	173.70	174.21	172.38	172.38	172.38	606,021
2026-08-06	174.90	175.06	172.06	173.22	173.22	570,512
2026-08-05	172.70	174.22	172.32	173.58	173.58	732,470
2026-08-04	170.62	172.06	170.42	172.06	172.06	726,416
2026-08-03	170.54	171.56	169.24	170.32	170.32	965,815
2026-07-31	170.92	173.14	170.36	170.72	170.72	1,441,279
2026-07-30	172.36	173.38	171.10	171.74	171.74	800,173
2026-07-29	172.76	173.12	170.12	171.48	171.48	689,468
2026-07-28	173.02	173.96	171.08	173.54	173.54	1,350,069
2026-07-27	177.88	178.12	176.02	177.18	177.18	793,214

Page 1 of 22 · 1,283 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.