Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	194.78	195.04	193.12	194.06	151.58	420,931
2024-03-15	195.46	197.42	195.14	195.14	152.42	1,580,146
2024-03-14	195.44	196.08	194.66	195.30	152.55	742,412
2024-03-13	194.30	195.34	194.08	194.80	152.16	613,062
2024-03-12	193.90	194.62	192.84	193.92	151.47	637,827
2024-03-11	192.60	193.14	191.30	192.84	150.63	513,289
2024-03-08	193.90	194.00	192.94	193.66	151.27	642,795
2024-03-07	189.82	194.14	189.70	193.36	151.03	756,727
2024-03-06	189.86	190.96	189.24	190.78	149.02	569,801
2024-03-05	190.24	191.44	189.00	189.52	148.03	545,958
2024-03-04	187.64	190.22	187.56	190.08	148.47	451,246
2024-03-01	187.70	188.16	186.22	186.94	146.02	440,833
2024-02-29	189.00	189.22	187.70	187.90	146.77	1,226,982
2024-02-28	188.92	189.30	187.56	188.72	147.41	465,417
2024-02-27	189.84	190.52	189.00	189.34	147.89	538,700
2024-02-26	189.50	190.20	189.08	189.74	148.20	660,539
2024-02-23	186.00	190.18	186.00	189.50	148.02	828,691
2024-02-22	185.96	186.60	183.86	185.42	144.83	725,129
2024-02-21	183.94	185.54	181.96	185.40	144.81	909,645
2024-02-20	178.76	186.02	178.72	185.86	145.17	2,010,302
2024-02-19	171.12	172.20	170.26	171.68	134.10	513,059
2024-02-16	170.00	171.10	168.90	171.10	133.64	876,367
2024-02-15	170.10	170.42	168.22	169.22	132.18	761,541
2024-02-14	168.50	169.86	168.44	169.86	132.68	494,940
2024-02-13	169.00	169.00	167.14	168.40	131.54	507,330
2024-02-12	168.50	168.78	167.32	168.20	131.38	449,101
2024-02-09	167.48	168.68	167.10	167.48	130.82	615,236
2024-02-08	171.16	171.18	167.48	167.48	130.82	784,554
2024-02-07	171.40	172.00	170.52	170.52	133.19	549,527
2024-02-06	168.80	171.92	167.92	171.88	134.25	970,870
2024-02-05	171.00	171.84	165.68	167.86	131.11	1,209,741
2024-02-02	173.94	174.18	170.96	171.30	133.80	578,100
2024-02-01	173.46	173.80	172.34	173.20	135.28	468,281
2024-01-31	173.22	174.52	173.16	173.68	135.66	814,917
2024-01-30	172.60	173.44	171.60	173.08	135.19	443,224
2024-01-29	171.40	172.48	171.06	172.28	134.57	540,640
2024-01-26	171.62	172.78	171.12	171.48	133.94	761,222
2024-01-25	172.42	173.52	170.30	171.84	134.22	646,185
2024-01-24	169.84	172.84	169.78	172.46	134.71	717,520
2024-01-23	172.78	172.90	169.44	169.76	132.60	674,639
2024-01-22	173.86	174.26	170.62	172.76	134.94	694,576
2024-01-19	175.92	176.74	172.52	173.02	135.14	714,415
2024-01-18	173.70	176.00	173.26	175.14	136.80	658,018
2024-01-17	174.46	174.48	172.80	173.78	135.74	667,815
2024-01-16	174.48	175.74	173.68	175.58	137.14	538,006
2024-01-15	176.28	176.32	174.92	175.48	137.07	342,697
2024-01-12	174.08	176.30	173.94	175.64	137.19	723,161
2024-01-11	172.94	174.38	172.50	172.76	134.94	688,870
2024-01-10	171.40	172.12	170.42	171.46	133.93	449,907
2024-01-09	171.30	171.36	170.24	170.98	133.55	474,097
2024-01-08	170.24	171.40	169.80	171.24	133.75	461,861
2024-01-05	171.00	171.60	169.36	170.68	133.32	571,376
2024-01-04	171.70	172.32	171.16	172.06	134.39	621,783
2024-01-03	174.66	174.74	171.08	171.96	134.32	751,760
2024-01-02	176.98	177.82	172.66	174.90	136.61	618,716
2023-12-29	176.52	177.08	176.02	176.12	137.57	360,778
2023-12-28	177.08	177.48	176.04	176.20	137.63	335,452
2023-12-27	177.28	177.88	176.54	176.82	138.11	375,035
2023-12-22	177.00	178.16	176.74	177.36	138.53	401,777
2023-12-21	177.44	178.30	176.38	176.74	138.05	559,780

← NewerPage 12 of 22 · 1,284 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.