Air Liquide SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 185.56 | 185.68 | 181.64 | 183.92 | 163.69 | 920,672 |
| 2025-05-22 | 185.28 | 185.64 | 184.16 | 185.32 | 164.94 | 597,651 |
| 2025-05-21 | 185.80 | 186.12 | 184.32 | 185.60 | 165.19 | 552,900 |
| 2025-05-20 | 184.88 | 186.20 | 184.46 | 185.90 | 165.45 | 610,398 |
| 2025-05-19 | 183.36 | 185.10 | 183.12 | 185.08 | 164.72 | 635,242 |
| 2025-05-16 | 186.30 | 187.12 | 185.76 | 186.64 | 163.17 | 1,079,188 |
| 2025-05-15 | 183.00 | 185.64 | 182.76 | 185.36 | 162.05 | 656,961 |
| 2025-05-14 | 181.42 | 182.80 | 180.72 | 182.80 | 159.82 | 814,449 |
| 2025-05-13 | 181.10 | 182.60 | 180.80 | 182.12 | 159.22 | 646,649 |
| 2025-05-12 | 185.00 | 186.18 | 180.80 | 181.28 | 158.49 | 1,239,535 |
| 2025-05-09 | 183.50 | 184.50 | 183.20 | 183.90 | 160.78 | 732,829 |
| 2025-05-08 | 182.62 | 183.22 | 181.60 | 182.72 | 159.75 | 713,871 |
| 2025-05-07 | 182.42 | 183.16 | 181.06 | 182.52 | 159.57 | 788,813 |
| 2025-05-06 | 184.20 | 184.92 | 182.98 | 183.48 | 160.41 | 665,386 |
| 2025-05-05 | 185.10 | 185.64 | 182.82 | 183.92 | 160.80 | 784,689 |
| 2025-05-02 | 186.20 | 186.22 | 182.98 | 185.24 | 161.95 | 1,314,070 |
| 2025-04-30 | 179.08 | 180.96 | 178.72 | 180.56 | 157.86 | 1,206,684 |
| 2025-04-29 | 177.48 | 179.26 | 176.56 | 178.82 | 156.34 | 699,657 |
| 2025-04-28 | 178.58 | 179.68 | 177.94 | 178.20 | 155.79 | 686,783 |
| 2025-04-25 | 178.80 | 179.74 | 178.02 | 178.44 | 156.00 | 755,825 |
| 2025-04-24 | 174.76 | 179.48 | 174.20 | 178.58 | 156.13 | 741,743 |
| 2025-04-23 | 176.62 | 176.64 | 173.18 | 174.70 | 152.73 | 968,233 |
| 2025-04-22 | 174.00 | 175.36 | 173.08 | 174.88 | 152.89 | 786,039 |
| 2025-04-17 | 174.88 | 175.26 | 172.78 | 173.18 | 151.41 | 771,896 |
| 2025-04-16 | 174.26 | 175.00 | 173.38 | 174.68 | 152.72 | 772,581 |
| 2025-04-15 | 171.00 | 174.70 | 170.68 | 174.26 | 152.35 | 768,303 |
| 2025-04-14 | 171.08 | 171.46 | 169.64 | 170.60 | 149.15 | 803,394 |
| 2025-04-11 | 168.00 | 169.28 | 164.66 | 168.34 | 147.17 | 1,087,650 |
| 2025-04-10 | 170.00 | 171.38 | 167.00 | 167.00 | 146.00 | 1,599,904 |
| 2025-04-09 | 162.82 | 164.18 | 159.06 | 160.72 | 140.51 | 1,478,370 |
| 2025-04-08 | 163.20 | 167.24 | 161.72 | 166.02 | 145.15 | 1,580,044 |
| 2025-04-07 | 166.02 | 169.32 | 160.22 | 160.60 | 140.41 | 2,762,046 |
| 2025-04-04 | 174.00 | 178.14 | 173.20 | 173.20 | 151.42 | 2,127,314 |
| 2025-04-03 | 175.20 | 177.32 | 173.10 | 174.30 | 152.39 | 1,370,138 |
| 2025-04-02 | 176.24 | 178.22 | 176.00 | 178.12 | 155.72 | 983,600 |
| 2025-04-01 | 175.98 | 177.56 | 175.18 | 177.12 | 154.85 | 1,134,546 |
| 2025-03-31 | 175.24 | 176.12 | 174.24 | 175.14 | 153.12 | 1,185,990 |
| 2025-03-28 | 176.16 | 177.32 | 175.62 | 176.32 | 154.15 | 1,025,113 |
| 2025-03-27 | 176.04 | 177.10 | 175.26 | 176.44 | 154.26 | 688,835 |
| 2025-03-26 | 178.88 | 178.96 | 176.06 | 176.74 | 154.52 | 724,177 |
| 2025-03-25 | 177.88 | 179.72 | 177.80 | 178.72 | 156.25 | 770,685 |
| 2025-03-24 | 179.22 | 179.86 | 177.12 | 177.34 | 155.04 | 909,533 |
| 2025-03-21 | 177.98 | 178.48 | 176.82 | 177.52 | 155.20 | 1,714,931 |
| 2025-03-20 | 179.96 | 180.40 | 177.46 | 177.78 | 155.43 | 791,704 |
| 2025-03-19 | 179.58 | 180.78 | 178.96 | 180.14 | 157.49 | 566,650 |
| 2025-03-18 | 180.56 | 181.18 | 179.52 | 179.98 | 157.35 | 882,029 |
| 2025-03-17 | 180.94 | 181.58 | 179.34 | 180.50 | 157.81 | 711,844 |
| 2025-03-14 | 179.02 | 181.52 | 178.78 | 180.28 | 157.61 | 812,626 |
| 2025-03-13 | 178.96 | 180.90 | 178.46 | 179.28 | 156.74 | 715,220 |
| 2025-03-12 | 179.32 | 181.70 | 178.64 | 179.70 | 157.11 | 764,612 |
| 2025-03-11 | 184.04 | 185.78 | 177.58 | 177.58 | 155.25 | 1,385,731 |
| 2025-03-10 | 181.66 | 184.78 | 180.32 | 183.26 | 160.22 | 1,367,117 |
| 2025-03-07 | 180.26 | 180.54 | 178.46 | 180.30 | 157.63 | 1,203,639 |
| 2025-03-06 | 181.84 | 182.20 | 177.94 | 180.50 | 157.81 | 1,174,067 |
| 2025-03-05 | 179.06 | 181.56 | 178.16 | 180.92 | 158.17 | 1,102,667 |
| 2025-03-04 | 177.80 | 179.14 | 176.70 | 177.86 | 155.50 | 1,011,552 |
| 2025-03-03 | 176.06 | 180.60 | 174.88 | 179.68 | 157.09 | 1,213,261 |
| 2025-02-28 | 173.94 | 176.86 | 173.80 | 176.62 | 154.41 | 1,663,282 |
| 2025-02-27 | 175.52 | 175.90 | 173.76 | 174.54 | 152.59 | 779,452 |
| 2025-02-26 | 175.52 | 176.62 | 175.14 | 175.94 | 153.82 | 594,921 |
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.