Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	163.70	165.92	163.10	163.10	142.59	814,459
2024-09-04	168.50	171.28	168.12	168.36	147.19	719,176
2024-09-03	169.34	169.76	168.70	169.38	148.08	423,812
2024-09-02	168.50	169.08	167.66	168.92	147.68	238,902
2024-08-30	169.24	169.90	168.50	168.72	147.51	791,744
2024-08-29	167.48	169.34	167.48	169.34	148.05	421,733
2024-08-28	166.24	167.94	166.10	167.20	146.18	429,803
2024-08-27	166.22	166.80	165.52	165.52	144.71	280,478
2024-08-26	165.56	166.52	165.12	166.18	145.29	186,972
2024-08-23	165.34	166.40	165.00	165.92	145.06	412,361
2024-08-22	165.56	166.38	164.62	165.00	144.25	374,652
2024-08-21	165.38	166.52	165.02	165.56	144.74	404,341
2024-08-20	165.92	166.32	164.70	165.22	144.45	282,096
2024-08-19	166.06	166.52	165.40	165.40	144.60	489,982
2024-08-16	165.30	165.88	164.70	165.88	145.02	592,500
2024-08-15	164.06	165.20	162.84	165.12	144.36	479,605
2024-08-14	163.58	163.84	162.44	163.56	143.00	414,237
2024-08-13	162.86	163.78	161.84	162.72	142.26	458,110
2024-08-12	164.32	164.58	162.02	162.30	141.89	540,586
2024-08-09	163.68	164.06	162.12	163.60	143.03	452,190
2024-08-08	163.00	163.06	161.28	162.74	142.28	542,699
2024-08-07	161.36	164.54	161.00	163.58	143.01	741,465
2024-08-06	162.82	163.78	160.14	161.30	141.02	889,440
2024-08-05	160.78	163.44	159.18	163.00	142.51	1,260,680
2024-08-02	165.38	166.06	162.92	163.48	142.93	908,487
2024-08-01	167.48	167.92	165.52	165.90	145.04	690,972
2024-07-31	168.00	169.64	167.50	168.78	147.56	980,949
2024-07-30	165.96	168.00	165.50	167.60	146.53	501,961
2024-07-29	168.00	168.30	164.64	165.50	144.69	468,513
2024-07-26	163.74	167.92	163.36	167.32	146.28	654,699
2024-07-25	164.48	164.86	163.26	164.82	144.10	604,042
2024-07-24	165.06	166.34	163.90	165.60	144.78	480,028
2024-07-23	164.98	167.30	164.62	166.28	145.37	515,635
2024-07-22	164.02	165.94	163.24	165.20	144.43	611,294
2024-07-19	164.48	164.62	162.24	163.04	142.54	910,544
2024-07-18	165.62	166.60	164.16	165.14	144.38	588,210
2024-07-17	162.32	165.90	162.30	164.72	144.01	576,897
2024-07-16	162.50	163.32	161.84	162.70	142.24	428,068
2024-07-15	165.66	165.96	163.14	163.16	142.65	501,378
2024-07-12	164.38	166.50	164.02	166.10	145.22	658,952
2024-07-11	162.72	163.98	161.86	163.44	142.89	568,278
2024-07-10	161.00	162.20	160.26	162.10	141.72	473,892
2024-07-09	163.30	163.90	160.36	160.80	140.58	733,766
2024-07-08	162.60	165.72	162.54	163.76	143.17	712,775
2024-07-05	165.32	165.32	162.76	163.46	142.91	529,028
2024-07-04	164.96	165.42	164.20	165.40	144.60	564,352
2024-07-03	163.68	164.30	162.30	164.20	143.56	668,808
2024-07-02	162.02	162.88	160.68	162.88	142.40	682,159
2024-07-01	165.20	165.98	162.62	162.62	142.17	545,145
2024-06-28	163.80	163.96	160.62	161.28	141.00	785,037
2024-06-27	165.80	166.32	162.94	163.48	142.93	499,159
2024-06-26	167.20	167.66	164.08	164.82	144.10	785,729
2024-06-25	164.50	168.24	164.02	166.52	145.58	1,006,786
2024-06-24	162.78	165.16	162.50	164.76	144.04	671,214
2024-06-21	164.02	164.50	162.18	162.88	142.40	1,729,098
2024-06-20	161.84	164.72	161.46	164.30	143.64	793,640
2024-06-19	162.00	162.52	161.08	161.38	141.09	526,390
2024-06-18	161.32	162.74	160.02	162.26	141.86	705,536
2024-06-17	159.36	160.96	159.04	160.38	140.22	695,079
2024-06-14	162.62	162.76	158.54	159.28	139.25	1,468,967

← NewerPage 10 of 22 · 1,281 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.