Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	143.34	144.76	143.00	144.22	110.62	682,700
2023-01-13	143.56	144.48	142.02	142.20	109.07	990,698
2023-01-12	145.04	145.06	143.10	143.46	110.04	843,668
2023-01-11	141.98	145.06	141.58	144.50	110.83	1,401,272
2023-01-10	143.18	143.20	141.30	141.70	108.69	699,341
2023-01-09	141.92	143.48	141.20	142.54	109.33	944,245
2023-01-06	137.98	141.28	137.58	141.28	108.36	925,310
2023-01-05	138.04	138.30	136.48	137.60	105.54	1,027,272
2023-01-04	135.60	138.50	135.60	138.28	106.06	1,114,157
2023-01-03	134.76	136.60	134.20	134.66	103.29	905,611
2023-01-02	133.74	135.00	133.34	135.00	103.55	707,033
2022-12-30	133.78	134.36	132.34	132.40	101.55	593,148
2022-12-29	133.58	134.70	132.92	134.70	103.32	441,758
2022-12-28	133.98	134.46	133.36	133.36	102.29	380,325
2022-12-27	134.58	135.48	133.92	133.92	102.72	403,634
2022-12-23	133.62	134.06	133.02	133.70	102.55	428,576
2022-12-22	135.34	136.12	133.18	133.64	102.50	542,957
2022-12-21	133.66	135.88	133.50	135.50	103.93	910,685
2022-12-20	132.54	133.98	131.86	133.60	102.47	844,107
2022-12-19	133.52	133.76	132.60	133.10	102.09	680,250
2022-12-16	134.00	134.46	132.04	132.76	101.83	2,096,025
2022-12-15	137.18	137.48	133.74	134.08	102.84	1,251,105
2022-12-14	138.12	138.28	136.88	138.16	105.97	1,141,902
2022-12-13	136.64	140.40	135.64	138.20	106.00	1,181,243
2022-12-12	136.36	137.28	135.66	136.20	104.47	872,849
2022-12-09	135.50	137.56	134.26	136.84	104.96	1,162,384
2022-12-08	138.24	138.38	136.88	138.00	105.85	901,960
2022-12-07	138.10	139.08	137.18	138.12	105.94	1,052,431
2022-12-06	140.08	141.58	139.12	139.50	107.00	959,809
2022-12-05	140.50	140.86	139.38	140.24	107.57	718,083
2022-12-02	139.06	140.62	138.32	140.50	107.77	1,011,997
2022-12-01	139.48	139.74	138.30	139.52	107.01	922,189
2022-11-30	139.84	140.04	138.22	138.22	106.02	1,688,916
2022-11-29	140.58	140.80	138.36	138.76	106.43	916,113
2022-11-28	140.90	141.72	139.90	140.94	108.10	690,085
2022-11-25	141.66	142.12	140.82	141.50	108.53	768,212
2022-11-24	139.98	141.74	139.44	140.96	108.12	800,869
2022-11-23	137.16	139.84	136.46	139.66	107.12	1,129,755
2022-11-22	135.82	137.40	135.62	136.70	104.85	828,270
2022-11-21	136.06	136.78	135.24	136.60	104.77	667,475
2022-11-18	135.58	136.64	134.64	136.64	104.80	1,328,399
2022-11-17	136.84	137.24	133.34	134.90	103.47	911,951
2022-11-16	137.42	137.70	135.52	136.72	104.87	840,943
2022-11-15	137.28	139.10	136.56	137.16	105.20	833,488
2022-11-14	135.86	138.16	135.50	137.08	105.14	928,947
2022-11-11	137.38	137.38	134.14	135.08	103.61	1,078,487
2022-11-10	133.40	137.66	133.10	137.44	105.42	1,270,531
2022-11-09	134.76	135.86	133.86	134.56	103.21	644,993
2022-11-08	133.66	135.06	132.78	134.64	103.27	673,214
2022-11-07	132.90	134.40	132.54	133.78	102.61	735,064
2022-11-04	131.08	134.00	130.36	132.92	101.95	780,447
2022-11-03	126.84	130.38	126.72	130.38	100.00	767,816
2022-11-02	132.52	132.62	130.00	130.00	99.712	1,051,933
2022-11-01	133.30	134.28	131.22	131.84	101.12	530,599
2022-10-31	134.02	134.06	132.20	132.30	101.48	735,451
2022-10-28	130.74	133.80	130.36	133.42	102.34	755,292
2022-10-27	132.56	133.12	130.72	131.70	101.02	1,006,875
2022-10-26	132.80	134.22	131.28	132.82	101.87	1,065,292
2022-10-25	129.20	133.06	128.00	132.50	101.63	2,190,228
2022-10-24	123.08	125.90	122.44	124.22	95.279	882,853

← NewerPage 17 of 22 · 1,282 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.