Air Liquide SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 174.14 | 175.72 | 173.60 | 175.50 | 153.43 | 752,793 |
| 2025-02-24 | 179.02 | 179.44 | 174.30 | 174.78 | 152.80 | 625,011 |
| 2025-02-21 | 177.64 | 179.80 | 177.06 | 178.40 | 155.97 | 1,588,959 |
| 2025-02-20 | 172.04 | 173.36 | 171.94 | 172.78 | 151.06 | 794,568 |
| 2025-02-19 | 174.24 | 174.44 | 171.72 | 172.40 | 150.72 | 772,755 |
| 2025-02-18 | 173.40 | 174.76 | 172.60 | 174.36 | 152.44 | 958,433 |
| 2025-02-17 | 173.78 | 174.34 | 173.18 | 174.00 | 152.12 | 479,601 |
| 2025-02-14 | 171.76 | 174.84 | 171.48 | 174.10 | 152.21 | 1,120,327 |
| 2025-02-13 | 171.44 | 173.92 | 170.82 | 173.08 | 151.32 | 817,547 |
| 2025-02-12 | 170.44 | 171.08 | 169.22 | 170.82 | 149.34 | 714,037 |
| 2025-02-11 | 169.70 | 171.22 | 169.54 | 170.64 | 149.19 | 510,328 |
| 2025-02-10 | 169.24 | 169.94 | 168.04 | 169.78 | 148.43 | 866,739 |
| 2025-02-07 | 171.00 | 171.44 | 168.82 | 169.12 | 147.86 | 698,229 |
| 2025-02-06 | 167.92 | 170.44 | 166.00 | 170.32 | 148.91 | 1,168,392 |
| 2025-02-05 | 167.64 | 168.16 | 166.54 | 167.64 | 146.56 | 569,998 |
| 2025-02-04 | 167.34 | 168.48 | 166.30 | 168.28 | 147.12 | 693,486 |
| 2025-02-03 | 165.46 | 167.90 | 164.86 | 167.80 | 146.70 | 925,053 |
| 2025-01-31 | 169.70 | 170.02 | 168.22 | 168.60 | 147.40 | 857,407 |
| 2025-01-30 | 167.72 | 169.58 | 167.06 | 169.14 | 147.87 | 613,132 |
| 2025-01-29 | 166.20 | 167.58 | 165.30 | 167.38 | 146.34 | 618,770 |
| 2025-01-28 | 165.56 | 167.56 | 165.24 | 166.70 | 145.74 | 686,122 |
| 2025-01-27 | 163.00 | 166.62 | 162.82 | 165.94 | 145.08 | 844,453 |
| 2025-01-24 | 163.10 | 164.58 | 163.08 | 163.76 | 143.17 | 900,468 |
| 2025-01-23 | 162.60 | 162.66 | 161.58 | 161.72 | 141.39 | 637,515 |
| 2025-01-22 | 160.52 | 162.40 | 160.24 | 162.40 | 141.98 | 838,006 |
| 2025-01-21 | 161.80 | 161.80 | 160.52 | 160.86 | 140.63 | 563,642 |
| 2025-01-20 | 161.82 | 162.48 | 161.22 | 162.02 | 141.65 | 691,192 |
| 2025-01-17 | 159.24 | 161.56 | 159.00 | 161.50 | 141.19 | 1,198,319 |
| 2025-01-16 | 157.16 | 158.62 | 156.12 | 158.28 | 138.38 | 852,190 |
| 2025-01-15 | 156.24 | 158.22 | 155.80 | 156.40 | 136.74 | 1,098,069 |
| 2025-01-14 | 158.18 | 158.50 | 155.48 | 155.90 | 136.30 | 592,959 |
| 2025-01-13 | 155.94 | 157.04 | 155.16 | 156.48 | 136.81 | 665,036 |
| 2025-01-10 | 157.92 | 158.62 | 155.80 | 156.08 | 136.46 | 738,431 |
| 2025-01-09 | 157.20 | 158.84 | 156.66 | 158.34 | 138.43 | 550,455 |
| 2025-01-08 | 159.06 | 159.36 | 155.94 | 157.64 | 137.82 | 829,491 |
| 2025-01-07 | 158.00 | 159.42 | 156.80 | 159.26 | 139.24 | 960,301 |
| 2025-01-06 | 155.30 | 158.18 | 154.30 | 158.18 | 138.29 | 995,641 |
| 2025-01-03 | 155.82 | 155.94 | 154.28 | 154.64 | 135.20 | 845,540 |
| 2025-01-02 | 156.74 | 156.76 | 154.20 | 155.86 | 136.26 | 648,729 |
| 2024-12-31 | 154.52 | 156.92 | 154.42 | 156.92 | 137.19 | 249,939 |
| 2024-12-30 | 155.36 | 155.86 | 154.26 | 154.62 | 135.18 | 431,131 |
| 2024-12-27 | 154.08 | 155.90 | 153.42 | 155.90 | 136.30 | 589,465 |
| 2024-12-24 | 154.60 | 155.16 | 154.16 | 154.34 | 134.93 | 190,777 |
| 2024-12-23 | 154.68 | 155.60 | 154.08 | 154.24 | 134.85 | 639,663 |
| 2024-12-20 | 154.64 | 155.38 | 153.56 | 155.38 | 135.84 | 1,926,663 |
| 2024-12-19 | 156.10 | 156.62 | 154.92 | 155.50 | 135.95 | 1,134,526 |
| 2024-12-18 | 158.50 | 159.12 | 158.08 | 158.26 | 138.36 | 905,558 |
| 2024-12-17 | 158.20 | 159.60 | 157.66 | 158.90 | 138.92 | 834,515 |
| 2024-12-16 | 159.32 | 159.68 | 158.74 | 159.30 | 139.27 | 713,756 |
| 2024-12-13 | 159.52 | 160.68 | 159.24 | 159.70 | 139.62 | 579,642 |
| 2024-12-12 | 159.66 | 160.42 | 159.14 | 159.90 | 139.80 | 619,838 |
| 2024-12-11 | 159.30 | 160.38 | 159.20 | 159.96 | 139.85 | 704,053 |
| 2024-12-10 | 161.44 | 161.82 | 159.74 | 160.04 | 139.92 | 825,856 |
| 2024-12-09 | 162.76 | 162.86 | 161.46 | 161.66 | 141.33 | 690,111 |
| 2024-12-06 | 161.22 | 162.36 | 160.48 | 162.06 | 141.68 | 710,305 |
| 2024-12-05 | 161.18 | 162.26 | 160.78 | 161.66 | 141.33 | 737,877 |
| 2024-12-04 | 159.86 | 161.48 | 159.64 | 161.16 | 140.90 | 799,815 |
| 2024-12-03 | 159.50 | 160.96 | 159.28 | 160.02 | 139.90 | 793,470 |
| 2024-12-02 | 156.84 | 160.00 | 156.34 | 159.54 | 139.48 | 1,038,183 |
| 2024-11-29 | 155.52 | 157.28 | 155.48 | 157.28 | 137.51 | 730,886 |
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.