Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	193.01	194.84	191.30	192.41	150.29	211,766
2024-03-08	194.00	195.16	192.18	193.27	150.96	622,189
2024-03-07	190.00	194.12	188.68	193.45	151.10	442,260
2024-03-06	190.00	190.98	188.38	190.48	148.78	1,096,876
2024-03-05	190.10	191.56	188.92	189.50	148.02	1,088,430
2024-03-04	188.92	190.16	187.54	189.45	147.98	249,685
2024-03-01	187.70	189.04	186.22	187.11	146.15	249,550
2024-02-29	188.44	190.16	187.58	187.81	146.70	417,165
2024-02-28	188.77	190.48	187.60	188.59	147.30	166,522
2024-02-27	189.68	190.88	188.50	189.37	147.91	286,402
2024-02-26	189.49	190.82	188.36	189.42	147.95	274,033
2024-02-23	185.96	189.94	185.96	189.80	148.25	487,939
2024-02-22	185.66	187.12	183.86	185.62	144.99	325,224
2024-02-21	184.06	186.98	181.94	185.08	144.56	4,600,675
2024-02-20	177.01	186.02	175.50	185.61	144.98	1,731,019
2024-02-19	171.89	172.20	170.06	171.55	134.00	226,468
2024-02-16	169.81	171.13	168.20	170.97	133.54	282,507
2024-02-15	170.00	171.44	168.22	169.31	132.25	389,764
2024-02-14	168.50	169.87	167.38	169.45	132.35	237,284
2024-02-13	168.21	170.02	167.18	168.09	131.29	118,222
2024-02-12	168.70	168.70	167.30	168.30	131.46	192,877
2024-02-09	167.60	168.60	166.46	167.76	131.03	349,390
2024-02-08	170.86	172.22	167.45	167.93	131.17	187,076
2024-02-07	171.97	172.92	170.32	170.72	133.35	424,081
2024-02-06	168.00	171.92	166.84	171.57	134.01	693,237
2024-02-05	171.07	172.34	165.66	167.66	130.96	454,776
2024-02-02	173.74	175.00	171.04	171.53	133.98	195,131
2024-02-01	172.94	174.74	172.46	172.88	135.03	440,146
2024-01-31	172.69	174.52	172.04	173.79	135.74	187,021
2024-01-30	172.67	173.36	171.24	172.81	134.98	148,861
2024-01-29	171.41	172.52	170.42	172.19	134.50	251,413
2024-01-26	172.88	172.88	170.58	171.35	133.84	781,551
2024-01-25	172.71	173.50	170.36	171.75	134.15	258,829
2024-01-24	169.76	172.86	168.74	172.42	134.67	190,909
2024-01-23	172.88	173.84	169.48	170.02	132.80	243,193
2024-01-22	174.50	175.06	170.60	172.81	134.98	202,060
2024-01-19	176.00	176.98	172.58	173.08	135.19	712,021
2024-01-18	173.89	176.02	172.72	174.81	136.54	210,066
2024-01-17	174.08	176.64	172.82	173.87	135.81	434,666
2024-01-16	174.75	176.54	173.68	175.61	137.17	352,366
2024-01-15	175.85	176.30	174.92	175.25	136.89	834,596
2024-01-12	173.83	176.22	171.72	174.83	136.56	222,952
2024-01-11	173.15	174.38	170.42	172.75	134.93	283,713
2024-01-10	171.32	172.46	169.94	171.37	133.85	157,166
2024-01-09	170.63	172.34	170.20	170.97	133.54	143,077
2024-01-08	170.23	171.39	169.92	171.07	133.62	672,837
2024-01-05	171.01	171.56	169.44	171.17	133.70	412,426
2024-01-04	171.45	173.00	170.62	171.68	134.10	268,661
2024-01-03	174.75	175.96	171.12	171.52	133.97	440,616
2024-01-02	177.49	177.80	172.66	174.68	136.44	269,772
2023-12-29	177.36	177.52	175.14	176.29	137.70	106,058
2023-12-28	177.20	177.48	176.06	176.48	137.85	170,680
2023-12-27	178.44	178.44	176.20	176.62	137.96	279,312
2023-12-22	177.01	178.50	175.66	177.50	138.64	278,576
2023-12-21	177.51	178.54	176.36	176.46	137.83	263,493
2023-12-20	175.97	178.14	175.44	177.81	138.88	680,133
2023-12-19	175.51	177.60	174.56	176.73	138.04	432,516
2023-12-18	175.72	177.54	174.66	175.88	137.38	578,986
2023-12-15	175.41	177.72	174.76	176.56	137.91	950,395
2023-12-14	179.76	180.96	173.52	174.72	136.47	826,629

← NewerPage 12 of 22 · 1,266 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.