Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	121.78	122.42	120.60	122.00	93.576	844,430
2022-10-20	120.38	122.72	120.18	122.62	94.051	816,096
2022-10-19	120.32	121.68	119.30	120.96	92.778	685,323
2022-10-18	120.22	121.52	119.52	119.96	92.011	781,512
2022-10-17	118.86	119.58	117.58	118.82	91.137	763,550
2022-10-14	120.04	121.24	118.56	118.64	90.999	907,078
2022-10-13	117.10	118.48	114.44	118.04	90.538	992,467
2022-10-12	117.50	118.62	116.34	117.10	89.817	709,765
2022-10-11	117.80	117.90	116.18	117.60	90.201	714,292
2022-10-10	116.86	119.12	116.52	118.12	90.600	678,310
2022-10-07	119.42	120.30	117.52	117.60	90.201	642,112
2022-10-06	122.06	122.66	119.82	120.10	92.118	646,492
2022-10-05	122.00	122.42	121.20	121.80	93.422	831,946
2022-10-04	119.30	122.94	118.74	122.84	94.220	1,316,775
2022-10-03	116.74	118.40	115.48	117.80	90.354	753,272
2022-09-30	116.90	117.74	116.02	117.56	90.170	1,036,147
2022-09-29	117.58	117.58	114.68	115.70	88.744	968,127
2022-09-28	115.50	118.42	114.90	118.42	90.830	969,290
2022-09-27	118.32	118.50	116.60	116.62	89.449	804,674
2022-09-26	117.02	118.84	116.68	116.88	89.649	895,270
2022-09-23	118.46	118.88	115.94	118.12	90.600	953,623
2022-09-22	119.88	121.38	118.18	118.34	90.768	963,702
2022-09-21	117.80	121.92	117.00	121.86	93.468	987,113
2022-09-20	121.32	121.86	118.02	118.56	90.937	1,110,172
2022-09-19	121.56	121.96	119.44	121.28	93.024	748,715
2022-09-16	121.74	122.66	120.18	121.80	93.422	2,391,062
2022-09-15	123.80	124.18	121.64	122.30	93.806	913,092
2022-09-14	123.98	124.62	123.18	123.96	95.079	712,126
2022-09-13	127.00	127.86	124.72	124.72	95.662	895,295
2022-09-12	123.88	126.72	122.92	126.16	96.767	1,102,223
2022-09-09	122.44	123.98	122.14	122.84	94.220	711,965
2022-09-08	124.00	124.10	120.92	122.44	93.913	895,672
2022-09-07	121.10	123.58	120.76	123.30	94.573	790,271
2022-09-06	120.74	122.16	120.38	121.66	93.315	677,809
2022-09-05	122.22	122.40	120.02	120.64	92.533	1,204,543
2022-09-02	123.20	125.50	121.68	124.92	95.815	1,118,773
2022-09-01	124.86	124.86	122.82	123.56	94.772	939,951
2022-08-31	127.90	127.94	125.20	125.20	96.030	1,038,677
2022-08-30	128.64	130.64	127.04	127.60	97.871	701,109
2022-08-29	129.00	129.00	126.46	128.24	98.362	617,105
2022-08-26	132.86	133.16	129.32	129.64	99.436	795,522
2022-08-25	133.40	133.40	131.20	132.10	101.32	565,407
2022-08-24	130.84	132.42	130.60	132.26	101.45	487,375
2022-08-23	131.52	132.90	130.22	131.00	100.48	824,926
2022-08-22	135.32	135.64	131.88	132.04	101.28	892,049
2022-08-19	135.40	137.36	135.20	136.50	104.70	1,096,257
2022-08-18	135.44	136.98	135.18	136.42	104.64	612,251
2022-08-17	135.96	136.72	134.92	135.50	103.93	691,465
2022-08-16	137.50	137.80	135.24	136.22	104.48	699,819
2022-08-15	136.40	137.40	135.84	137.36	105.36	553,134
2022-08-12	135.20	136.08	134.72	135.80	104.16	602,592
2022-08-11	135.84	135.86	134.20	134.94	103.50	584,233
2022-08-10	133.74	135.44	133.36	135.24	103.73	593,737
2022-08-09	135.30	135.42	133.52	133.88	102.69	663,940
2022-08-08	134.00	135.40	133.86	134.54	103.19	549,307
2022-08-05	133.84	134.14	132.72	133.34	102.27	778,810
2022-08-04	132.96	134.02	132.34	133.66	102.52	647,838
2022-08-03	132.40	133.26	131.34	132.60	101.71	654,681
2022-08-02	132.46	132.74	131.38	131.96	101.22	740,249
2022-08-01	133.48	133.96	132.54	132.54	101.66	830,517

← NewerPage 18 of 22 · 1,285 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.