Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	185.01	187.50	183.56	185.70	147.59	984,016
2024-06-05	183.17	184.98	182.94	184.43	146.58	2,127,068
2024-06-04	183.76	183.76	182.26	182.57	145.11	474,753
2024-06-03	182.54	183.84	181.00	183.13	145.55	456,151
2024-05-31	180.94	181.14	179.32	180.17	143.20	449,127
2024-05-30	179.41	180.70	178.08	180.31	143.31	597,157
2024-05-29	180.96	182.64	178.54	179.12	142.36	1,042,999
2024-05-28	184.21	185.32	180.90	181.45	144.22	27,887
2024-05-24	181.38	182.88	180.08	182.51	145.06	13,647
2024-05-23	182.82	183.90	181.26	181.55	144.29	20,478
2024-05-22	184.33	185.78	182.00	182.80	145.29	244,715
2024-05-21	185.41	186.60	183.62	184.32	146.50	1,346,269
2024-05-20	185.68	187.00	181.34	185.69	147.59	10,911
2024-05-17	185.20	185.70	184.50	185.54	144.92	372,867
2024-05-16	187.45	188.64	185.07	185.61	144.98	23,865
2024-05-15	186.67	188.58	185.42	187.56	146.50	163,851
2024-05-14	186.50	187.30	184.82	186.74	145.86	821,638
2024-05-13	187.45	188.46	185.52	186.11	145.37	1,404,236
2024-05-10	187.64	188.78	185.82	186.94	146.02	12,680
2024-05-09	187.01	187.68	185.08	187.43	146.40	20,711
2024-05-08	185.01	186.90	184.70	186.08	145.34	1,075,333
2024-05-07	182.77	183.94	180.80	183.68	143.47	750,374
2024-05-03	181.70	182.72	179.96	180.77	141.20	403,652
2024-05-02	183.55	185.00	181.06	181.79	141.99	48,557
2024-05-01	183.67	183.88	183.67	183.67	143.46	6,973
2024-04-30	185.01	186.30	183.67	183.67	143.46	69,244
2024-04-29	186.25	187.84	184.38	184.43	144.06	11,082
2024-04-26	184.77	185.86	182.50	184.66	144.24	367,218
2024-04-25	186.00	187.26	180.10	183.26	143.14	364,255
2024-04-24	189.62	191.72	185.82	186.21	145.45	625,954
2024-04-23	188.71	191.26	186.74	190.69	148.95	441,947
2024-04-22	188.29	189.44	186.62	187.72	146.63	706,499
2024-04-19	185.95	187.90	184.78	187.68	146.59	188,884
2024-04-18	185.81	188.50	185.38	187.13	146.16	868,761
2024-04-17	185.76	187.74	184.60	186.88	145.97	135,398
2024-04-16	186.00	189.44	184.88	185.46	144.86	354,904
2024-04-15	186.84	189.28	185.78	188.32	147.09	1,399,038
2024-04-12	190.00	191.14	186.56	186.76	145.88	421,423
2024-04-11	187.03	188.90	185.90	188.23	147.02	263,530
2024-04-10	189.01	189.14	185.76	187.13	146.16	481,036
2024-04-09	188.00	189.40	186.86	187.47	146.43	179,692
2024-04-08	188.21	189.32	186.36	188.04	146.88	714,963
2024-04-05	187.49	190.70	186.32	187.06	146.11	364,667
2024-04-04	192.49	192.98	189.42	189.92	148.34	690,253
2024-04-03	191.43	191.83	189.96	191.49	149.57	661,226
2024-04-02	192.83	194.34	190.86	191.74	149.77	435,371
2024-03-28	193.49	194.12	192.16	192.77	150.57	294,707
2024-03-27	193.96	193.96	191.30	192.94	150.70	419,596
2024-03-26	191.24	192.68	190.06	192.32	150.22	264,366
2024-03-25	190.72	192.24	189.32	191.46	149.55	416,292
2024-03-22	191.30	192.20	188.70	189.77	148.23	590,674
2024-03-21	195.43	197.00	192.52	193.74	151.33	427,164
2024-03-20	195.35	195.68	194.62	195.12	152.41	222,746
2024-03-19	193.35	195.42	192.30	194.62	152.01	1,430,148
2024-03-18	196.32	196.32	193.14	193.88	151.44	428,976
2024-03-15	196.72	197.40	194.12	195.89	153.01	467,284
2024-03-14	195.43	196.62	193.62	195.19	152.46	402,662
2024-03-13	194.49	195.62	192.74	194.79	152.15	1,652,744
2024-03-12	194.00	195.08	191.68	194.27	151.74	512,157
2024-03-11	193.01	194.84	191.30	192.41	150.29	211,766

← NewerPage 11 of 22 · 1,262 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.