Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	159.58	159.98	158.12	158.48	123.79	542,410
2023-09-26	159.32	160.10	158.36	159.10	124.27	708,383
2023-09-25	160.54	160.94	158.78	160.26	125.18	760,993
2023-09-22	159.60	161.32	159.02	160.54	125.40	604,995
2023-09-21	161.06	161.20	159.68	160.60	125.44	882,738
2023-09-20	163.18	163.32	159.20	162.16	126.66	1,224,727
2023-09-19	164.00	165.26	163.92	164.82	128.74	586,434
2023-09-18	167.62	167.64	163.82	164.34	128.36	636,828
2023-09-15	167.46	168.46	167.26	168.06	131.27	2,129,736
2023-09-14	164.36	166.14	163.34	166.00	129.66	1,071,814
2023-09-13	164.00	164.92	161.86	164.36	128.38	739,361
2023-09-12	167.40	167.54	164.96	165.10	128.96	718,500
2023-09-11	166.38	167.40	165.64	166.76	130.25	605,116
2023-09-08	166.46	166.50	163.46	165.48	129.25	746,350
2023-09-07	164.42	166.14	163.96	165.62	129.36	560,718
2023-09-06	163.42	165.46	162.30	164.66	128.61	658,743
2023-09-05	165.62	165.66	163.42	163.78	127.93	715,412
2023-09-04	167.72	167.88	166.02	166.46	130.02	344,602
2023-09-01	166.48	168.24	166.20	167.22	130.61	547,977
2023-08-31	166.50	168.48	165.88	166.86	130.33	1,374,758
2023-08-30	166.00	167.16	165.36	166.24	129.85	700,987
2023-08-29	165.26	166.12	164.68	165.52	129.29	591,110
2023-08-28	164.50	165.56	163.54	165.30	129.11	508,084
2023-08-25	162.24	164.16	162.10	162.84	127.19	517,558
2023-08-24	163.98	165.44	162.26	162.70	127.08	712,606
2023-08-23	161.14	162.28	160.84	161.84	126.41	423,210
2023-08-22	160.72	162.24	160.38	160.88	125.66	437,475
2023-08-21	160.78	162.16	159.80	160.04	125.01	488,247
2023-08-18	160.60	160.92	158.78	160.64	125.47	799,511
2023-08-17	160.94	162.48	160.68	160.70	125.52	561,992
2023-08-16	161.20	162.58	161.14	161.56	126.19	498,974
2023-08-15	162.90	162.90	160.14	161.58	126.21	544,410
2023-08-14	161.88	163.06	161.44	162.76	127.13	547,622
2023-08-11	162.00	162.94	161.50	161.62	126.24	679,760
2023-08-10	161.84	163.98	161.60	163.14	127.43	874,362
2023-08-09	160.80	161.64	159.88	160.62	125.46	517,499
2023-08-08	159.24	160.34	158.22	159.34	124.46	515,374
2023-08-07	158.74	159.94	158.30	159.62	124.68	381,247
2023-08-04	158.82	159.16	156.46	159.02	124.21	722,109
2023-08-03	159.00	159.26	156.98	157.90	123.33	748,781
2023-08-02	160.70	161.08	158.92	159.94	124.93	747,532
2023-08-01	162.48	163.50	161.40	162.02	126.55	561,944
2023-07-31	163.58	163.98	162.72	163.36	127.60	750,609
2023-07-28	162.30	164.04	161.48	163.70	127.86	758,890
2023-07-27	160.00	162.38	158.54	161.96	126.51	926,106
2023-07-26	159.64	159.80	156.60	158.22	123.58	846,666
2023-07-25	160.64	160.76	158.40	160.40	125.29	491,744
2023-07-24	160.50	161.26	159.72	160.78	125.58	425,345
2023-07-21	160.00	161.36	159.86	160.88	125.66	693,929
2023-07-20	157.80	160.60	157.18	160.40	125.29	693,335
2023-07-19	159.94	160.44	158.06	158.22	123.58	582,390
2023-07-18	160.32	160.32	158.34	159.44	124.54	414,024
2023-07-17	160.90	160.90	158.36	159.44	124.54	394,696
2023-07-14	159.62	161.22	159.60	160.86	125.65	442,527
2023-07-13	159.36	160.92	158.68	159.96	124.94	795,714
2023-07-12	156.80	159.00	156.46	158.82	124.05	703,278
2023-07-11	156.00	157.20	155.84	155.96	121.82	579,826
2023-07-10	154.66	157.16	154.16	155.94	121.80	592,380
2023-07-07	155.20	155.92	153.70	154.78	120.90	945,435
2023-07-06	158.00	158.30	154.42	155.04	121.10	1,322,179

← NewerPage 14 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.