Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	159.76	159.98	158.14	158.82	121.82	999,741
2023-04-06	155.96	158.30	155.44	158.04	121.22	1,004,553
2023-04-05	154.14	155.66	153.52	155.26	119.09	976,309
2023-04-04	153.88	155.28	153.60	154.44	118.46	623,011
2023-04-03	154.12	154.82	153.42	153.96	118.09	644,458
2023-03-31	152.60	154.88	152.50	154.20	118.27	1,035,924
2023-03-30	151.50	153.26	151.14	152.70	117.12	894,016
2023-03-29	150.72	151.36	150.30	151.10	115.90	926,410
2023-03-28	150.88	150.90	149.90	150.16	115.17	555,352
2023-03-27	150.52	151.06	149.26	149.86	114.94	775,557
2023-03-24	150.80	150.82	148.24	149.60	114.75	918,475
2023-03-23	151.38	151.88	150.16	151.34	116.08	726,786
2023-03-22	150.10	151.94	149.58	151.18	115.96	701,146
2023-03-21	151.00	151.56	149.86	150.02	115.07	819,616
2023-03-20	147.94	151.12	146.94	150.48	115.42	1,253,291
2023-03-17	150.44	151.24	146.54	147.22	112.92	2,168,652
2023-03-16	147.70	150.18	146.30	149.82	114.91	1,544,695
2023-03-15	149.18	149.26	146.46	147.08	112.81	1,655,308
2023-03-14	146.92	149.64	146.38	149.40	114.59	1,047,015
2023-03-13	148.72	148.78	145.60	146.50	112.37	1,430,997
2023-03-10	148.50	149.80	147.62	148.86	114.18	980,667
2023-03-09	149.10	150.38	147.96	150.34	115.31	655,974
2023-03-08	148.64	149.02	147.90	149.02	114.30	888,066
2023-03-07	148.34	150.82	148.34	149.80	114.90	954,637
2023-03-06	150.76	150.86	148.82	148.84	114.16	707,434
2023-03-03	149.80	150.62	149.62	150.36	115.33	678,863
2023-03-02	148.80	149.94	147.94	149.56	114.71	736,004
2023-03-01	151.08	151.10	149.04	149.32	114.53	692,736
2023-02-28	150.48	151.10	149.78	150.56	115.48	1,214,450
2023-02-27	149.34	151.60	149.30	151.60	116.28	1,030,827
2023-02-24	149.18	150.06	147.18	147.74	113.32	2,206,720
2023-02-23	149.86	150.30	148.30	148.58	113.96	1,126,077
2023-02-22	150.24	150.40	148.26	149.62	114.76	941,431
2023-02-21	151.00	151.66	150.16	150.92	115.76	863,859
2023-02-20	149.80	152.48	149.24	152.08	116.65	1,162,268
2023-02-17	147.46	149.72	146.68	149.42	114.61	1,330,049
2023-02-16	147.50	149.18	146.26	148.38	113.81	1,189,317
2023-02-15	144.32	146.50	144.00	145.78	111.82	950,238
2023-02-14	145.28	146.30	144.44	144.44	110.79	734,712
2023-02-13	142.90	144.92	142.40	144.72	111.00	610,860
2023-02-10	144.16	144.60	142.04	142.32	109.16	1,045,335
2023-02-09	147.38	147.38	144.90	145.22	111.39	837,353
2023-02-08	145.62	148.50	145.54	146.64	112.47	914,200
2023-02-07	144.00	145.08	142.82	144.36	110.73	880,387
2023-02-06	144.40	144.42	142.94	143.64	110.17	760,745
2023-02-03	145.62	145.68	143.56	145.32	111.46	1,339,408
2023-02-02	146.30	147.52	145.76	146.70	112.52	1,029,302
2023-02-01	145.66	146.60	145.12	145.66	111.72	548,389
2023-01-31	147.76	148.08	144.34	146.06	112.03	1,080,295
2023-01-30	147.90	149.06	146.94	147.84	113.40	1,014,428
2023-01-27	147.92	148.32	147.18	148.26	113.72	900,257
2023-01-26	146.00	147.74	145.78	147.34	113.01	940,284
2023-01-25	145.10	146.14	144.14	146.14	112.09	709,488
2023-01-24	144.00	144.94	143.26	144.68	110.97	653,140
2023-01-23	144.48	144.50	142.82	143.64	110.17	614,428
2023-01-20	145.30	145.44	144.40	144.84	111.09	1,016,722
2023-01-19	143.34	145.28	143.30	144.80	111.06	1,371,399
2023-01-18	144.64	145.24	142.80	144.32	110.70	1,057,714
2023-01-17	144.30	145.80	143.14	144.68	110.97	848,246
2023-01-16	143.34	144.76	143.00	144.22	110.62	682,700

← NewerPage 16 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.