Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	146.40	147.98	145.46	145.86	99.890	1,231,133
2022-02-08	146.86	148.20	145.02	145.82	99.863	1,073,229
2022-02-07	147.74	148.00	145.04	146.50	100.33	828,526
2022-02-04	150.96	151.16	146.22	147.26	100.85	1,482,381
2022-02-03	154.32	154.34	150.88	151.00	103.41	939,171
2022-02-02	153.50	154.32	152.78	154.02	105.48	795,818
2022-02-01	152.12	153.62	151.82	152.06	104.14	872,899
2022-01-31	152.56	152.90	149.90	151.38	103.67	1,195,750
2022-01-28	152.22	152.70	149.66	151.20	103.55	1,225,387
2022-01-27	151.90	154.76	151.50	153.52	105.14	986,955
2022-01-26	152.56	154.40	152.06	152.38	104.36	893,777
2022-01-25	152.82	152.92	150.94	152.10	104.16	1,038,628
2022-01-24	154.68	156.28	150.60	150.72	103.22	1,412,103
2022-01-21	155.36	156.70	153.60	155.20	106.29	1,217,955
2022-01-20	155.40	157.90	154.50	157.54	107.89	831,183
2022-01-19	153.16	156.60	152.60	155.80	106.70	901,360
2022-01-18	155.22	155.30	153.58	153.58	105.18	1,183,040
2022-01-17	155.08	156.02	154.28	155.30	106.35	640,379
2022-01-14	156.30	156.30	153.58	154.74	105.97	954,864
2022-01-13	158.22	159.00	156.58	156.58	107.23	865,666
2022-01-12	157.88	158.58	156.82	158.20	108.34	828,366
2022-01-11	157.00	158.64	156.42	156.74	107.34	895,076
2022-01-10	157.32	158.58	155.78	156.08	106.89	777,627
2022-01-07	156.22	157.82	155.52	156.44	107.14	925,717
2022-01-06	158.40	159.60	156.96	157.00	107.52	1,041,351
2022-01-05	157.24	160.04	157.24	160.04	109.60	1,071,013
2022-01-04	155.32	157.60	154.38	157.48	107.85	995,608
2022-01-03	154.20	156.32	153.74	154.50	105.81	638,213
2021-12-31	152.84	153.44	152.66	153.32	105.00	233,970
2021-12-30	153.02	154.00	152.70	153.68	105.25	601,040
2021-12-29	153.58	153.66	152.26	152.74	104.60	417,356
2021-12-28	152.36	153.70	151.80	153.48	105.11	372,249
2021-12-27	150.52	152.92	150.46	152.40	104.37	405,979
2021-12-24	151.52	151.56	150.48	150.48	103.05	103,009
2021-12-23	150.88	151.74	149.76	151.50	103.75	581,820
2021-12-22	150.12	150.34	148.02	150.34	102.96	844,113
2021-12-21	151.74	151.80	149.44	149.84	102.62	729,119
2021-12-20	150.10	150.64	148.72	149.66	102.49	959,810
2021-12-17	155.10	155.64	152.16	152.80	104.64	1,769,420
2021-12-16	156.32	156.84	154.42	154.72	105.96	1,012,368
2021-12-15	152.92	154.70	152.92	153.92	105.41	983,496
2021-12-14	155.64	156.68	152.88	152.92	104.72	775,987
2021-12-13	154.82	156.02	154.26	154.98	106.14	752,071
2021-12-10	154.14	155.56	154.10	154.52	105.82	692,125
2021-12-09	155.80	156.24	154.28	154.88	106.07	737,197
2021-12-08	154.90	157.40	154.70	155.34	106.38	1,181,389
2021-12-07	151.00	155.40	150.68	155.32	106.37	1,828,959
2021-12-06	146.52	149.48	145.92	148.76	101.88	1,200,993
2021-12-03	146.76	147.44	145.58	146.06	100.03	1,036,129
2021-12-02	147.24	148.00	145.44	145.90	99.917	1,209,099
2021-12-01	146.84	148.18	145.72	147.84	101.25	1,061,199
2021-11-30	145.58	147.36	144.64	145.82	99.863	2,615,445
2021-11-29	149.38	149.52	147.16	147.36	100.92	1,407,561
2021-11-26	147.66	150.18	145.30	148.54	101.73	1,874,118
2021-11-25	151.70	152.84	150.52	151.36	103.66	685,651
2021-11-24	151.06	152.00	150.28	151.68	103.88	872,429
2021-11-23	152.94	153.38	150.80	151.44	103.71	948,947
2021-11-22	153.22	154.36	153.12	153.42	105.07	967,618
2021-11-19	152.50	154.14	152.20	153.50	105.12	1,740,825
2021-11-18	151.70	152.74	151.28	152.00	104.09	834,372

← NewerPage 21 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.