Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	163.56	163.68	159.52	160.82	110.14	1,162,133
2022-05-05	165.78	166.60	163.24	163.94	112.27	765,189
2022-05-04	163.90	164.40	162.40	163.54	112.00	595,244
2022-05-03	163.00	163.92	162.10	163.92	112.26	863,501
2022-05-02	164.80	165.12	162.28	163.02	111.64	769,718
2022-04-29	164.80	166.12	164.12	165.34	113.23	1,032,821
2022-04-28	163.50	164.42	161.72	163.64	112.07	978,700
2022-04-27	161.02	162.80	159.48	162.30	111.15	921,128
2022-04-26	160.92	163.54	160.04	161.14	110.35	1,129,931
2022-04-25	159.50	160.62	157.56	159.34	109.12	1,024,642
2022-04-22	161.76	162.54	160.02	160.20	109.71	927,988
2022-04-21	163.26	164.06	162.18	162.66	111.40	790,031
2022-04-20	161.36	161.92	160.10	161.78	110.79	916,383
2022-04-19	161.96	163.10	160.76	160.90	110.19	883,744
2022-04-14	162.20	163.64	160.70	162.90	111.56	1,009,068
2022-04-13	161.90	163.38	161.60	162.22	111.09	676,320
2022-04-12	162.60	162.82	160.38	162.10	111.01	1,074,178
2022-04-11	162.00	164.88	161.92	164.00	112.31	1,037,066
2022-04-08	161.90	162.44	161.04	162.22	111.09	651,491
2022-04-07	160.82	163.12	160.06	160.24	109.74	961,079
2022-04-06	161.50	162.12	158.84	160.16	109.68	1,014,556
2022-04-05	161.42	162.18	159.32	161.74	110.77	937,008
2022-04-04	160.24	161.96	158.56	161.20	110.40	726,661
2022-04-01	159.36	159.94	158.22	159.40	109.16	582,810
2022-03-31	159.72	160.50	157.76	158.92	108.83	957,337
2022-03-30	158.02	159.40	157.46	159.40	109.16	1,057,992
2022-03-29	160.02	161.32	158.18	158.98	108.87	1,219,254
2022-03-28	158.88	160.26	158.62	158.62	108.63	915,197
2022-03-25	158.36	161.22	157.54	157.80	108.07	1,286,021
2022-03-24	154.64	158.82	154.10	157.44	107.82	1,697,926
2022-03-23	153.00	154.62	152.42	154.22	105.62	1,747,669
2022-03-22	151.00	151.08	148.20	150.74	103.23	1,164,374
2022-03-21	152.02	152.70	150.88	151.26	103.59	819,154
2022-03-18	152.70	153.02	149.74	152.54	104.46	2,601,972
2022-03-17	151.58	152.52	150.50	152.52	104.45	1,396,960
2022-03-16	150.00	151.80	148.92	151.00	103.41	1,575,257
2022-03-15	147.08	148.76	145.26	148.04	101.38	991,583
2022-03-14	145.50	148.50	144.20	147.86	101.26	1,181,134
2022-03-11	142.18	148.98	140.08	143.76	98.452	1,912,632
2022-03-10	146.72	146.72	140.98	141.96	97.219	2,052,255
2022-03-09	139.36	145.98	139.06	145.98	99.972	2,709,210
2022-03-08	139.38	144.54	136.90	137.62	94.247	2,446,462
2022-03-07	140.00	143.42	137.56	141.18	96.685	1,834,617
2022-03-04	146.68	147.16	143.02	143.24	98.096	1,676,168
2022-03-03	148.28	150.08	147.20	147.52	101.03	943,303
2022-03-02	147.56	149.74	145.10	148.82	101.92	1,591,483
2022-03-01	147.84	150.28	146.12	147.96	101.33	1,783,567
2022-02-28	146.06	148.96	144.48	148.70	101.83	1,998,874
2022-02-25	145.14	148.58	144.06	148.00	101.36	1,617,385
2022-02-24	143.50	147.12	143.12	144.58	99.013	2,173,312
2022-02-23	147.32	150.88	146.78	148.26	101.53	1,400,827
2022-02-22	143.50	147.66	143.12	146.48	100.31	1,298,021
2022-02-21	151.86	152.18	145.68	146.68	100.45	1,087,310
2022-02-18	150.16	150.80	148.70	150.74	103.23	1,342,643
2022-02-17	149.34	151.32	148.90	150.32	102.94	1,308,563
2022-02-16	148.86	150.24	147.46	148.40	101.63	1,338,540
2022-02-15	142.00	144.56	141.40	144.52	98.972	1,015,478
2022-02-14	142.10	142.12	138.92	142.12	97.329	1,603,031
2022-02-11	146.84	147.04	142.76	143.68	98.397	1,454,064
2022-02-10	146.16	149.12	145.96	148.00	101.36	1,341,714

← NewerPage 20 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.