Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	176.34	178.14	176.22	177.46	138.61	544,917
2023-12-19	175.70	177.62	175.58	176.52	137.88	728,878
2023-12-18	175.80	176.32	174.90	175.98	137.46	553,634
2023-12-15	175.42	177.72	174.60	175.98	137.46	2,184,497
2023-12-14	179.92	180.30	173.52	175.10	136.77	1,234,015
2023-12-13	178.50	179.60	178.02	179.04	139.85	955,618
2023-12-12	176.60	178.64	176.50	178.30	139.27	776,361
2023-12-11	175.20	176.78	175.20	176.62	137.96	830,713
2023-12-08	173.66	175.76	173.40	175.32	136.94	639,503
2023-12-07	173.94	174.84	173.78	173.90	135.83	471,438
2023-12-06	174.48	174.84	171.52	173.46	135.49	831,189
2023-12-05	172.20	174.46	172.08	174.44	136.25	608,669
2023-12-04	173.04	173.26	170.62	172.28	134.57	561,502
2023-12-01	174.26	175.24	172.76	173.20	135.28	792,757
2023-11-30	173.42	175.10	173.32	173.80	135.75	1,899,754
2023-11-29	174.12	175.00	173.46	173.76	135.72	512,167
2023-11-28	173.84	174.74	173.72	174.36	136.19	604,385
2023-11-27	173.52	174.70	173.28	173.78	135.74	565,064
2023-11-24	172.42	173.82	172.42	173.66	135.64	563,922
2023-11-23	173.00	173.28	172.30	172.94	135.08	351,920
2023-11-22	172.10	173.06	171.60	172.84	135.00	601,256
2023-11-21	170.08	171.78	169.96	171.58	134.02	468,163
2023-11-20	170.00	170.88	169.62	170.46	133.14	551,319
2023-11-17	169.20	170.42	169.14	170.26	132.99	1,005,072
2023-11-16	168.00	169.18	167.82	168.90	131.93	687,285
2023-11-15	168.54	168.94	167.54	168.02	131.24	584,241
2023-11-14	168.00	169.94	167.52	169.00	132.00	922,129
2023-11-13	166.72	167.72	166.52	167.66	130.96	592,590
2023-11-10	165.04	166.60	164.80	166.60	130.13	662,931
2023-11-09	163.50	166.56	162.62	166.12	129.75	780,118
2023-11-08	162.00	163.76	160.54	163.42	127.65	502,520
2023-11-07	163.38	164.28	162.36	162.60	127.01	763,098
2023-11-06	163.62	163.88	162.32	163.44	127.66	428,256
2023-11-03	165.70	165.70	162.66	163.18	127.46	734,766
2023-11-02	163.36	166.08	163.12	165.00	128.88	769,907
2023-11-01	161.70	163.16	160.48	162.86	127.21	490,973
2023-10-31	160.04	162.06	159.78	161.68	126.29	637,546
2023-10-30	161.16	161.66	159.60	159.78	124.80	446,882
2023-10-27	160.64	161.92	159.02	160.24	125.16	854,429
2023-10-26	155.96	158.86	155.42	158.58	123.87	868,746
2023-10-25	153.74	157.06	152.60	156.74	122.43	804,047
2023-10-24	153.50	154.26	153.04	153.82	120.15	645,703
2023-10-23	153.00	153.28	151.36	152.92	119.44	737,818
2023-10-20	155.66	155.72	152.38	152.62	119.21	1,163,754
2023-10-19	156.86	157.16	155.84	157.04	122.66	672,899
2023-10-18	159.10	159.42	156.60	157.32	122.88	656,379
2023-10-17	159.86	160.40	158.32	159.34	124.46	615,285
2023-10-16	161.50	161.84	159.78	160.60	125.44	479,698
2023-10-13	162.10	163.10	160.98	161.36	126.04	761,351
2023-10-12	165.00	165.50	163.30	163.58	127.77	634,941
2023-10-11	161.50	164.08	161.10	163.30	127.55	774,665
2023-10-10	160.28	162.14	159.76	161.74	126.33	678,937
2023-10-09	157.34	159.52	156.36	158.30	123.65	678,545
2023-10-06	157.00	158.20	156.08	157.84	123.29	650,070
2023-10-05	156.54	158.20	155.90	156.64	122.35	610,107
2023-10-04	155.42	157.62	155.20	156.58	122.30	547,598
2023-10-03	156.98	157.32	155.18	156.16	121.98	606,289
2023-10-02	160.20	160.48	156.22	157.28	122.85	605,466
2023-09-29	160.04	161.60	159.56	159.84	124.85	702,811
2023-09-28	158.40	160.30	157.70	159.94	124.93	613,870

← NewerPage 13 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.