Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	180.00	183.08	179.98	183.08	162.94	1,097,192
2026-04-29	181.42	181.82	180.04	180.60	160.74	650,559
2026-04-28	186.34	186.34	177.90	181.62	161.64	1,897,429
2026-04-27	187.80	189.80	187.00	187.62	166.98	774,707
2026-04-24	187.44	189.56	187.20	188.36	167.64	849,880
2026-04-23	185.52	188.00	185.52	187.86	167.20	724,472
2026-04-22	185.94	187.58	185.66	186.22	165.74	626,925
2026-04-21	186.38	187.48	186.20	186.44	165.93	619,717
2026-04-20	185.12	186.78	184.98	186.38	165.88	687,720
2026-04-17	186.30	187.66	185.80	186.04	165.58	1,318,067
2026-04-16	187.60	188.40	186.08	186.38	165.88	754,208
2026-04-15	186.90	188.46	186.58	187.16	166.57	1,067,923
2026-04-14	187.24	188.46	186.96	187.28	166.68	1,272,270
2026-04-13	187.50	188.38	186.24	187.50	166.88	794,417
2026-04-10	186.78	188.88	186.58	188.54	167.80	1,103,600
2026-04-09	184.34	187.18	183.92	187.18	166.59	1,349,203
2026-04-08	184.50	184.58	180.92	183.44	163.26	1,750,695
2026-04-07	181.00	183.08	180.72	181.50	161.54	1,026,393
2026-04-02	178.14	181.32	177.70	180.52	160.66	901,591
2026-04-01	177.92	180.06	177.60	180.00	160.20	1,196,421
2026-03-31	177.78	179.26	176.96	177.92	158.35	1,859,159
2026-03-30	173.30	176.38	172.76	176.38	156.98	1,104,994
2026-03-27	172.96	174.08	171.58	172.94	153.92	967,695
2026-03-26	170.36	172.70	170.32	171.32	152.48	1,201,213
2026-03-25	171.12	172.60	170.32	171.26	152.42	1,144,291
2026-03-24	166.52	169.30	166.26	169.16	150.55	1,091,693
2026-03-23	165.00	170.82	163.52	165.56	147.35	1,315,912
2026-03-20	168.54	170.18	166.80	167.24	148.84	2,531,758
2026-03-19	168.12	169.22	167.16	168.28	149.77	1,826,254
2026-03-18	172.80	172.88	169.34	170.62	151.85	1,378,085
2026-03-17	171.22	172.90	170.82	172.22	153.28	632,916
2026-03-16	171.24	173.04	170.48	172.20	153.26	742,855
2026-03-13	170.06	171.74	169.04	170.88	152.08	901,326
2026-03-12	166.72	170.82	166.10	170.82	152.03	1,055,120
2026-03-11	166.10	167.14	164.62	167.14	148.76	858,250
2026-03-10	166.34	168.18	165.78	167.36	148.95	1,032,039
2026-03-09	164.02	165.62	162.64	165.38	147.19	772,220
2026-03-06	170.00	170.60	165.50	167.30	148.90	1,196,118
2026-03-05	171.10	172.90	170.04	170.30	151.57	1,193,293
2026-03-04	174.34	174.42	172.00	172.36	153.40	1,167,812
2026-03-03	173.98	174.18	171.92	173.70	154.59	1,804,705
2026-03-02	174.40	177.36	173.18	175.68	156.36	999,907
2026-02-27	179.88	180.68	177.22	178.24	158.63	1,454,155
2026-02-26	178.18	179.82	177.90	179.50	159.76	812,670
2026-02-25	177.30	179.02	176.98	178.30	158.69	1,023,706
2026-02-24	175.00	177.70	174.80	177.30	157.80	922,556
2026-02-23	174.92	176.32	173.26	174.76	155.54	1,030,716
2026-02-20	170.36	175.56	169.98	175.56	156.25	1,649,494
2026-02-19	166.80	168.06	165.68	167.52	149.09	912,906
2026-02-18	169.96	169.96	165.18	167.70	149.25	898,315
2026-02-17	169.40	171.20	169.06	170.26	151.53	720,641
2026-02-16	168.98	170.78	168.30	169.26	150.64	605,194
2026-02-13	168.36	169.74	167.14	169.40	150.77	834,583
2026-02-12	168.86	169.00	166.95	168.90	150.32	772,304
2026-02-11	169.50	169.66	166.44	167.90	149.43	781,395
2026-02-10	167.74	169.66	166.82	169.36	150.73	770,493
2026-02-09	167.20	167.56	165.84	167.18	148.79	599,879
2026-02-06	168.00	168.10	166.18	167.74	149.29	613,231
2026-02-05	168.24	169.48	166.24	167.80	149.34	970,744
2026-02-04	160.04	168.58	160.04	168.58	150.04	1,664,711

← NewerPage 3 of 22 · 1,283 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.