Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	134.08	135.04	132.38	134.12	102.87	1,262,983
2022-07-28	130.50	133.86	127.04	133.24	102.20	1,171,864
2022-07-27	129.22	130.12	128.78	129.12	99.037	835,821
2022-07-26	128.94	129.92	128.28	129.12	99.037	776,984
2022-07-25	129.02	129.70	128.10	128.92	98.883	782,348
2022-07-22	128.14	130.46	127.32	129.34	99.206	834,925
2022-07-21	128.66	129.40	127.18	128.74	98.745	758,840
2022-07-20	129.30	129.78	127.72	128.60	98.638	774,638
2022-07-19	125.50	129.58	124.88	129.06	98.991	958,685
2022-07-18	128.02	128.64	126.62	127.00	97.411	583,593
2022-07-15	125.04	127.44	124.36	127.02	97.426	891,524
2022-07-14	125.98	126.10	123.44	124.44	95.447	974,073
2022-07-13	127.80	127.80	124.36	125.88	96.552	910,694
2022-07-12	127.46	128.28	126.64	127.82	98.040	877,424
2022-07-11	126.84	128.28	126.38	128.26	98.377	594,746
2022-07-08	127.52	129.16	126.78	128.46	98.531	769,365
2022-07-07	127.66	128.74	127.08	127.74	97.978	805,897
2022-07-06	124.18	126.46	123.52	126.46	96.997	1,451,749
2022-07-05	128.84	129.58	122.42	122.44	93.913	1,452,476
2022-07-04	128.36	129.90	128.00	128.00	98.178	852,274
2022-07-01	128.24	129.16	126.60	126.94	97.365	1,085,590
2022-06-30	130.54	131.50	128.06	128.12	98.270	2,015,482
2022-06-29	133.24	134.12	130.98	131.86	101.14	922,711
2022-06-28	134.54	135.32	133.90	133.98	102.76	758,071
2022-06-27	135.82	136.46	133.14	133.74	102.58	1,005,507
2022-06-24	130.80	134.90	130.38	134.90	103.47	1,230,472
2022-06-23	128.60	130.32	127.18	129.72	99.497	1,007,539
2022-06-22	130.90	130.90	128.58	130.18	99.850	921,757
2022-06-21	130.58	132.26	129.94	131.20	100.63	1,155,339
2022-06-20	129.70	131.02	126.90	127.32	97.656	1,388,885
2022-06-17	131.82	132.70	129.40	129.40	99.252	2,993,878
2022-06-16	136.04	136.30	131.58	131.68	101.00	1,481,771
2022-06-15	136.32	138.22	135.02	136.84	104.96	1,175,556
2022-06-14	138.76	139.80	134.86	134.98	103.53	1,056,654
2022-06-13	137.80	139.02	137.14	138.28	106.06	1,131,470
2022-06-10	141.50	141.60	138.12	139.12	106.71	1,258,111
2022-06-09	143.90	144.24	141.28	141.88	108.82	1,087,680
2022-06-08	147.52	147.82	143.62	144.20	110.60	1,026,046
2022-06-07	148.42	148.54	146.54	147.16	112.87	881,261
2022-06-06	153.22	153.40	147.66	148.26	113.72	1,109,688
2022-06-03	164.04	164.04	161.64	161.80	112.82	583,755
2022-06-02	160.32	162.38	160.08	162.16	113.07	639,674
2022-06-01	163.22	163.26	159.44	159.72	111.37	977,904
2022-05-31	164.52	165.38	162.20	162.84	113.55	2,755,608
2022-05-30	166.16	166.26	163.06	165.06	115.09	929,068
2022-05-27	162.88	165.66	162.36	165.66	115.51	1,188,222
2022-05-26	161.24	162.10	160.30	162.10	113.03	702,362
2022-05-25	161.84	162.34	160.76	161.06	112.30	702,322
2022-05-24	161.72	162.34	160.20	160.84	112.15	797,434
2022-05-23	162.46	162.70	160.56	162.66	113.42	835,720
2022-05-20	161.22	161.96	159.66	160.12	111.65	1,069,993
2022-05-19	160.18	160.42	158.76	159.60	111.29	982,016
2022-05-18	163.06	163.20	160.94	161.76	112.79	787,791
2022-05-17	161.28	163.00	160.46	163.00	113.66	765,639
2022-05-16	158.72	159.86	158.28	159.76	111.40	1,039,093
2022-05-13	158.58	162.76	157.90	162.40	111.22	1,107,321
2022-05-12	156.74	158.04	155.52	157.62	107.94	1,529,075
2022-05-11	158.76	159.28	155.36	158.36	108.45	1,204,368
2022-05-10	158.02	159.76	157.16	157.64	107.96	970,928
2022-05-09	160.00	160.46	156.86	156.86	107.42	1,026,306

← NewerPage 19 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.