Air Liquide SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 156.78 | 156.84 | 155.18 | 156.28 | 136.63 | 532,605 |
| 2024-11-27 | 156.14 | 156.62 | 155.10 | 156.28 | 136.63 | 737,803 |
| 2024-11-26 | 158.00 | 158.64 | 156.68 | 156.98 | 137.24 | 729,464 |
| 2024-11-25 | 160.98 | 161.62 | 158.70 | 158.96 | 138.97 | 1,063,661 |
| 2024-11-22 | 159.50 | 160.50 | 158.06 | 160.24 | 140.09 | 723,174 |
| 2024-11-21 | 158.42 | 159.36 | 157.08 | 159.26 | 139.24 | 728,457 |
| 2024-11-20 | 159.84 | 159.98 | 157.76 | 158.06 | 138.19 | 783,065 |
| 2024-11-19 | 160.00 | 160.82 | 157.26 | 159.24 | 139.22 | 803,843 |
| 2024-11-18 | 160.50 | 161.10 | 159.02 | 160.24 | 140.09 | 596,692 |
| 2024-11-15 | 161.06 | 162.08 | 160.20 | 160.80 | 140.58 | 743,479 |
| 2024-11-14 | 161.34 | 162.66 | 160.08 | 162.44 | 142.02 | 917,310 |
| 2024-11-13 | 161.64 | 163.40 | 159.74 | 160.98 | 140.74 | 827,625 |
| 2024-11-12 | 162.38 | 163.24 | 159.58 | 159.58 | 139.52 | 1,053,546 |
| 2024-11-11 | 162.48 | 164.34 | 162.44 | 163.70 | 143.12 | 677,002 |
| 2024-11-08 | 163.78 | 163.82 | 161.50 | 161.50 | 141.19 | 783,808 |
| 2024-11-07 | 163.34 | 163.96 | 162.04 | 163.12 | 142.61 | 894,839 |
| 2024-11-06 | 166.02 | 168.70 | 162.34 | 162.92 | 142.44 | 995,470 |
| 2024-11-05 | 165.48 | 166.40 | 164.66 | 166.32 | 145.41 | 531,551 |
| 2024-11-04 | 165.82 | 166.64 | 165.10 | 165.10 | 144.34 | 388,149 |
| 2024-11-01 | 164.88 | 166.76 | 164.28 | 166.30 | 145.39 | 471,439 |
| 2024-10-31 | 165.46 | 166.40 | 163.86 | 164.66 | 143.96 | 1,255,395 |
| 2024-10-30 | 167.54 | 167.56 | 165.12 | 165.90 | 145.04 | 840,470 |
| 2024-10-29 | 171.00 | 171.44 | 168.26 | 168.78 | 147.56 | 620,877 |
| 2024-10-28 | 169.00 | 170.68 | 168.28 | 170.16 | 148.77 | 592,331 |
| 2024-10-25 | 167.60 | 168.28 | 166.48 | 167.44 | 146.39 | 648,663 |
| 2024-10-24 | 169.68 | 170.54 | 167.90 | 167.90 | 146.79 | 526,137 |
| 2024-10-23 | 170.02 | 170.68 | 168.26 | 169.30 | 148.01 | 551,567 |
| 2024-10-22 | 171.36 | 171.60 | 169.16 | 170.92 | 149.43 | 516,608 |
| 2024-10-21 | 172.50 | 173.00 | 171.56 | 171.88 | 150.27 | 562,954 |
| 2024-10-18 | 171.94 | 173.68 | 171.58 | 173.68 | 151.84 | 584,395 |
| 2024-10-17 | 172.52 | 174.10 | 172.44 | 172.62 | 150.92 | 490,003 |
| 2024-10-16 | 172.40 | 172.94 | 171.20 | 171.88 | 150.27 | 548,370 |
| 2024-10-15 | 172.50 | 173.46 | 171.82 | 171.82 | 150.22 | 993,299 |
| 2024-10-14 | 171.16 | 172.20 | 170.84 | 172.10 | 150.46 | 394,408 |
| 2024-10-11 | 169.80 | 170.92 | 169.14 | 170.78 | 149.31 | 331,336 |
| 2024-10-10 | 168.74 | 170.02 | 168.58 | 170.02 | 148.64 | 453,705 |
| 2024-10-09 | 168.58 | 169.64 | 167.80 | 169.32 | 148.03 | 366,151 |
| 2024-10-08 | 167.48 | 169.06 | 166.50 | 168.90 | 147.66 | 664,756 |
| 2024-10-07 | 167.68 | 168.38 | 165.80 | 167.64 | 146.56 | 648,928 |
| 2024-10-04 | 167.12 | 168.82 | 166.66 | 167.60 | 146.53 | 708,746 |
| 2024-10-03 | 170.84 | 170.84 | 166.62 | 167.34 | 146.30 | 577,002 |
| 2024-10-02 | 171.20 | 171.50 | 169.70 | 171.00 | 149.50 | 530,016 |
| 2024-10-01 | 173.72 | 173.82 | 169.84 | 170.94 | 149.45 | 728,343 |
| 2024-09-30 | 175.40 | 175.62 | 173.26 | 173.26 | 151.48 | 841,273 |
| 2024-09-27 | 174.26 | 177.00 | 174.06 | 176.18 | 154.03 | 1,083,128 |
| 2024-09-26 | 173.56 | 174.24 | 172.02 | 174.20 | 152.30 | 704,246 |
| 2024-09-25 | 172.42 | 172.64 | 171.06 | 172.00 | 150.37 | 637,619 |
| 2024-09-24 | 172.38 | 173.84 | 171.94 | 172.80 | 151.07 | 612,566 |
| 2024-09-23 | 167.96 | 170.60 | 167.16 | 170.60 | 149.15 | 611,055 |
| 2024-09-20 | 171.28 | 171.56 | 167.60 | 167.72 | 146.63 | 1,362,047 |
| 2024-09-19 | 170.52 | 171.06 | 168.58 | 171.06 | 149.55 | 704,317 |
| 2024-09-18 | 170.04 | 170.40 | 167.80 | 167.80 | 146.70 | 421,960 |
| 2024-09-17 | 170.10 | 170.96 | 169.92 | 170.14 | 148.75 | 563,046 |
| 2024-09-16 | 169.50 | 170.54 | 168.90 | 169.52 | 148.21 | 403,984 |
| 2024-09-13 | 170.02 | 171.24 | 169.48 | 170.22 | 148.82 | 393,065 |
| 2024-09-12 | 170.22 | 170.42 | 168.36 | 169.72 | 148.38 | 515,382 |
| 2024-09-11 | 169.50 | 170.90 | 168.52 | 169.12 | 147.86 | 614,088 |
| 2024-09-10 | 165.50 | 169.86 | 165.40 | 168.98 | 147.73 | 735,379 |
| 2024-09-09 | 163.40 | 166.32 | 162.80 | 166.20 | 145.30 | 518,206 |
| 2024-09-06 | 163.10 | 165.00 | 161.88 | 162.36 | 141.95 | 812,032 |
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.