Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	169.08	169.36	163.24	163.28	142.75	935,795
2024-06-12	166.76	169.50	166.72	169.22	147.94	573,064
2024-06-11	168.64	170.00	164.78	165.90	145.04	826,100
2024-06-10	171.00	171.00	165.80	168.12	146.98	1,213,995
2024-06-07	186.50	187.74	184.40	187.28	148.85	747,610
2024-06-06	186.00	187.52	185.16	185.50	147.43	632,421
2024-06-05	183.34	184.98	183.14	184.68	146.78	503,308
2024-06-04	182.64	183.76	182.12	182.26	144.86	573,629
2024-06-03	183.04	183.88	180.88	182.70	145.21	573,385
2024-05-31	180.90	181.18	179.88	180.46	143.43	2,022,643
2024-05-30	179.40	180.70	179.16	180.42	143.40	536,284
2024-05-29	180.70	181.00	178.58	179.16	142.39	617,867
2024-05-28	184.20	184.94	180.86	181.54	144.29	485,942
2024-05-27	182.50	183.68	182.02	183.68	145.99	249,844
2024-05-24	181.18	182.86	181.04	182.24	144.84	395,168
2024-05-23	182.78	183.60	181.22	181.72	144.43	494,733
2024-05-22	184.76	184.94	181.98	182.80	145.29	446,012
2024-05-21	185.40	185.56	183.42	184.66	146.77	446,173
2024-05-20	183.94	187.00	183.64	185.48	147.42	411,414
2024-05-17	185.04	185.70	184.46	185.64	145.00	815,229
2024-05-16	187.46	187.46	185.08	185.08	144.56	392,722
2024-05-15	186.76	188.60	186.34	186.88	145.97	634,886
2024-05-14	186.00	187.34	184.64	186.54	145.70	438,560
2024-05-13	187.42	187.58	185.72	186.02	145.30	345,803
2024-05-10	187.52	188.08	186.24	186.64	145.78	653,665
2024-05-09	186.34	187.70	185.44	186.96	146.03	328,597
2024-05-08	184.80	186.92	184.72	186.54	145.70	511,887
2024-05-07	182.70	183.98	181.42	183.98	143.70	622,820
2024-05-06	181.60	183.00	181.00	181.90	142.08	353,644
2024-05-03	181.52	182.74	180.58	180.62	141.08	510,642
2024-05-02	183.62	183.88	181.06	181.06	141.42	940,263
2024-04-30	185.00	185.40	183.60	183.88	143.63	758,855
2024-04-29	186.26	187.84	184.38	184.40	144.03	568,651
2024-04-26	184.74	185.24	182.54	185.18	144.64	591,022
2024-04-25	186.00	186.06	180.10	183.62	143.42	1,116,109
2024-04-24	189.00	191.12	185.80	186.14	145.39	1,056,543
2024-04-23	188.54	191.26	187.86	190.56	148.84	687,487
2024-04-22	188.30	189.14	187.32	187.88	146.75	589,103
2024-04-19	185.82	187.92	185.00	187.76	146.66	799,839
2024-04-18	187.14	187.46	185.64	186.72	145.85	742,053
2024-04-17	185.60	187.78	185.54	186.50	145.67	474,227
2024-04-16	185.70	187.36	184.92	185.72	145.06	633,016
2024-04-15	187.00	189.32	186.40	188.30	147.08	564,758
2024-04-12	190.00	190.46	186.52	187.38	146.36	622,676
2024-04-11	187.06	188.92	186.50	188.72	147.41	709,083
2024-04-10	188.00	188.52	185.74	187.28	146.28	636,802
2024-04-09	187.98	188.68	187.14	187.34	146.33	677,182
2024-04-08	187.60	189.42	187.36	188.26	147.05	461,573
2024-04-05	187.50	187.64	186.32	187.50	146.45	938,319
2024-04-04	191.80	191.88	189.42	189.56	148.06	576,760
2024-04-03	191.46	191.82	189.86	191.82	149.83	791,034
2024-04-02	193.10	194.34	190.84	191.42	149.52	734,752
2024-03-28	193.50	194.18	192.52	192.84	150.63	737,728
2024-03-27	192.60	193.98	191.76	193.32	151.00	461,489
2024-03-26	191.22	192.70	190.62	192.46	150.33	544,396
2024-03-25	191.14	191.92	190.24	191.22	149.36	585,295
2024-03-22	191.76	192.22	188.72	190.48	148.78	1,069,777
2024-03-21	195.60	195.78	192.48	193.70	151.30	668,460
2024-03-20	195.34	195.68	194.46	195.00	152.31	483,308
2024-03-19	193.36	195.44	192.84	195.24	152.50	418,779

← NewerPage 11 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.