Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	162.70	162.72	159.62	160.54	125.40	959,911
2023-07-04	163.70	164.06	162.94	163.30	127.55	683,451
2023-07-03	164.00	164.78	163.14	164.42	128.43	565,783
2023-06-30	163.74	165.38	163.34	164.20	128.26	1,425,356
2023-06-29	162.70	163.50	161.78	163.20	127.47	454,035
2023-06-28	161.58	162.62	161.18	162.50	126.93	615,379
2023-06-27	160.26	160.84	159.00	160.68	125.51	473,116
2023-06-26	158.72	160.36	158.12	159.72	124.76	597,515
2023-06-23	159.40	159.66	156.98	158.58	123.87	788,285
2023-06-22	160.00	160.06	157.72	160.00	124.97	678,979
2023-06-21	161.06	161.58	160.16	160.88	125.66	525,937
2023-06-20	160.74	162.48	159.92	161.52	126.16	756,615
2023-06-19	164.20	164.20	161.04	161.50	126.15	1,063,972
2023-06-16	160.98	167.94	160.42	167.94	131.18	4,314,191
2023-06-15	159.32	160.48	158.96	160.30	125.21	510,663
2023-06-14	158.66	160.28	158.46	159.58	124.65	654,461
2023-06-13	158.50	159.44	157.32	158.86	124.08	731,004
2023-06-12	157.56	158.12	156.66	157.96	123.38	683,874
2023-06-09	156.60	157.74	156.16	156.60	122.32	672,476
2023-06-08	156.50	157.46	156.16	156.70	122.40	441,618
2023-06-07	157.52	157.52	156.36	156.90	122.55	635,413
2023-06-06	158.30	158.92	157.68	157.78	123.24	702,476
2023-06-05	159.40	160.12	157.82	158.24	123.60	637,355
2023-06-02	159.00	159.86	157.58	159.38	124.49	922,792
2023-06-01	157.30	158.50	156.16	158.06	123.46	604,386
2023-05-31	159.00	159.54	155.74	156.64	122.35	2,468,904
2023-05-30	160.00	160.38	158.98	159.58	124.65	951,286
2023-05-29	159.46	159.66	158.86	159.66	124.71	346,283
2023-05-26	158.28	159.34	157.12	159.34	124.46	844,680
2023-05-25	158.04	159.06	157.18	157.74	123.21	668,453
2023-05-24	158.88	158.90	156.72	157.84	123.29	705,154
2023-05-23	162.08	162.72	159.88	160.00	124.97	697,083
2023-05-22	162.80	163.72	162.26	162.46	126.90	670,624
2023-05-19	161.88	163.60	161.52	162.92	127.26	757,675
2023-05-18	160.36	162.04	160.22	161.30	125.99	531,116
2023-05-17	159.16	160.84	158.82	159.60	124.66	786,080
2023-05-16	160.26	160.72	159.22	159.54	124.62	629,483
2023-05-15	161.32	161.66	160.14	160.56	125.41	539,412
2023-05-12	162.92	164.18	162.84	163.70	125.56	541,563
2023-05-11	161.90	163.88	161.52	162.72	124.81	449,706
2023-05-10	163.26	163.46	161.50	162.00	124.26	716,949
2023-05-09	163.08	163.70	162.08	163.50	125.41	811,066
2023-05-08	163.74	163.88	163.06	163.36	125.30	315,086
2023-05-05	163.50	163.58	162.30	163.40	125.33	706,473
2023-05-04	162.80	163.32	161.46	162.74	124.82	702,407
2023-05-03	162.74	163.18	162.00	162.80	124.87	623,014
2023-05-02	164.00	164.52	161.82	161.96	124.23	846,630
2023-04-28	163.16	163.88	161.14	163.18	125.16	1,114,086
2023-04-27	161.04	162.88	160.16	162.38	124.55	993,319
2023-04-26	162.56	163.36	160.36	160.78	123.32	1,204,762
2023-04-25	163.28	163.72	162.80	163.28	125.24	905,307
2023-04-24	162.80	163.52	162.56	163.28	125.24	675,509
2023-04-21	162.26	162.90	161.72	162.90	124.95	1,032,522
2023-04-20	161.18	162.30	160.90	162.30	124.49	698,891
2023-04-19	160.70	161.80	160.44	161.68	124.01	593,568
2023-04-18	160.00	161.36	159.84	160.84	123.37	709,454
2023-04-17	158.50	160.44	158.46	160.02	122.74	687,167
2023-04-14	159.44	159.66	157.96	158.46	121.54	786,858
2023-04-13	159.24	159.72	158.40	158.76	121.77	609,155
2023-04-12	158.58	160.58	157.88	158.98	121.94	871,868

← NewerPage 15 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.