Air Liquide SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 169.09 | 169.88 | 168.52 | 168.88 | 147.65 | 149,167 |
| 2024-08-29 | 167.40 | 169.34 | 167.40 | 168.89 | 147.66 | 41,490 |
| 2024-08-28 | 166.08 | 167.92 | 166.08 | 167.60 | 146.53 | 41,722 |
| 2024-08-27 | 166.02 | 166.80 | 165.52 | 165.87 | 145.02 | 293,845 |
| 2024-08-23 | 165.13 | 166.38 | 165.02 | 165.79 | 144.95 | 16,706 |
| 2024-08-22 | 165.55 | 166.32 | 164.66 | 164.73 | 144.02 | 23,639 |
| 2024-08-21 | 165.62 | 166.50 | 165.04 | 165.36 | 144.57 | 40,279 |
| 2024-08-20 | 165.41 | 166.44 | 164.68 | 165.08 | 144.32 | 24,842 |
| 2024-08-19 | 166.10 | 166.50 | 165.40 | 166.07 | 145.19 | 88,271 |
| 2024-08-16 | 165.32 | 165.88 | 164.72 | 165.65 | 144.82 | 18,040 |
| 2024-08-15 | 164.14 | 165.12 | 162.90 | 164.80 | 144.08 | 504,986 |
| 2024-08-14 | 163.84 | 163.84 | 162.46 | 163.20 | 142.68 | 57,948 |
| 2024-08-13 | 162.86 | 163.74 | 154.27 | 162.71 | 142.25 | 166,153 |
| 2024-08-12 | 164.60 | 164.60 | 162.06 | 162.14 | 141.75 | 420,965 |
| 2024-08-09 | 163.81 | 163.98 | 162.14 | 163.11 | 142.60 | 129,507 |
| 2024-08-08 | 163.01 | 163.06 | 161.30 | 162.72 | 142.26 | 90,773 |
| 2024-08-07 | 161.66 | 164.46 | 161.08 | 163.83 | 143.23 | 52,438 |
| 2024-08-06 | 162.67 | 163.60 | 160.14 | 161.29 | 141.01 | 112,563 |
| 2024-08-05 | 161.01 | 163.30 | 159.16 | 162.43 | 142.01 | 147,234 |
| 2024-08-02 | 165.41 | 166.02 | 162.92 | 163.13 | 142.62 | 58,105 |
| 2024-08-01 | 167.41 | 167.76 | 165.56 | 165.97 | 145.10 | 84,948 |
| 2024-07-31 | 168.31 | 169.58 | 167.52 | 168.11 | 146.97 | 307,025 |
| 2024-07-30 | 167.15 | 168.00 | 154.27 | 167.78 | 146.69 | 42,584 |
| 2024-07-29 | 168.00 | 168.16 | 164.74 | 165.78 | 144.94 | 161,183 |
| 2024-07-26 | 163.70 | 167.90 | 163.28 | 167.10 | 146.09 | 52,769 |
| 2024-07-25 | 164.14 | 164.86 | 163.34 | 164.44 | 143.77 | 62,431 |
| 2024-07-24 | 165.05 | 166.32 | 163.90 | 165.81 | 144.96 | 28,093 |
| 2024-07-23 | 165.26 | 167.30 | 164.68 | 165.64 | 144.81 | 103,909 |
| 2024-07-22 | 163.95 | 165.92 | 163.30 | 164.81 | 144.09 | 98,636 |
| 2024-07-19 | 163.65 | 165.72 | 162.40 | 162.86 | 142.38 | 77,414 |
| 2024-07-18 | 165.62 | 166.54 | 163.72 | 165.64 | 144.81 | 66,553 |
| 2024-07-17 | 162.27 | 165.86 | 161.36 | 165.28 | 144.50 | 89,326 |
| 2024-07-16 | 163.28 | 163.28 | 161.50 | 163.28 | 142.75 | 25,825 |
| 2024-07-15 | 165.51 | 167.10 | 163.16 | 163.47 | 142.92 | 183,812 |
| 2024-07-12 | 164.29 | 166.50 | 162.44 | 166.21 | 145.31 | 56,637 |
| 2024-07-11 | 163.91 | 163.98 | 161.12 | 163.78 | 143.19 | 58,613 |
| 2024-07-10 | 161.15 | 162.18 | 159.82 | 162.09 | 141.71 | 40,908 |
| 2024-07-09 | 163.32 | 164.46 | 160.34 | 160.52 | 140.34 | 62,866 |
| 2024-07-08 | 163.43 | 166.40 | 161.70 | 164.10 | 143.47 | 111,342 |
| 2024-07-05 | 165.49 | 166.48 | 162.74 | 163.14 | 142.63 | 184,033 |
| 2024-07-04 | 165.01 | 165.96 | 163.20 | 165.08 | 144.32 | 28,726 |
| 2024-07-03 | 163.81 | 164.60 | 161.90 | 163.76 | 143.17 | 49,425 |
| 2024-07-02 | 163.01 | 163.60 | 160.74 | 162.74 | 142.28 | 57,269 |
| 2024-07-01 | 164.69 | 165.80 | 160.30 | 163.07 | 142.57 | 36,166 |
| 2024-06-28 | 163.66 | 164.80 | 160.64 | 161.03 | 140.78 | 163,594 |
| 2024-06-27 | 165.78 | 166.76 | 163.08 | 163.12 | 142.61 | 29,872 |
| 2024-06-26 | 167.13 | 167.58 | 164.12 | 164.97 | 144.23 | 176,048 |
| 2024-06-25 | 164.90 | 168.18 | 163.76 | 166.78 | 145.81 | 605,187 |
| 2024-06-24 | 162.84 | 165.30 | 162.02 | 164.77 | 144.05 | 66,103 |
| 2024-06-21 | 164.06 | 165.30 | 162.28 | 163.38 | 142.84 | 151,151 |
| 2024-06-20 | 161.64 | 164.74 | 160.40 | 164.28 | 143.63 | 199,177 |
| 2024-06-19 | 162.00 | 162.52 | 161.08 | 161.36 | 141.07 | 41,936 |
| 2024-06-18 | 161.28 | 162.74 | 160.04 | 162.27 | 141.87 | 266,696 |
| 2024-06-17 | 159.30 | 160.94 | 159.30 | 160.54 | 140.36 | 219,718 |
| 2024-06-14 | 162.54 | 162.74 | 158.52 | 159.59 | 139.53 | 204,582 |
| 2024-06-13 | 169.13 | 169.30 | 163.28 | 163.48 | 142.93 | 636,721 |
| 2024-06-12 | 168.50 | 169.44 | 164.90 | 169.31 | 148.02 | 432,876 |
| 2024-06-11 | 169.90 | 169.90 | 164.72 | 165.56 | 144.74 | 880,541 |
| 2024-06-10 | 171.01 | 172.02 | 165.78 | 167.93 | 146.82 | 417,311 |
| 2024-06-07 | 186.48 | 187.72 | 184.38 | 187.34 | 148.90 | 1,197,853 |
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.