Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	177.22	179.70	177.22	178.69	139.57	604,808
2023-12-12	176.88	178.62	175.56	178.28	139.25	298,580
2023-12-11	175.57	176.74	174.14	176.59	137.93	863,165
2023-12-08	173.46	175.74	173.46	175.57	137.14	465,644
2023-12-07	173.62	175.06	172.40	174.03	135.93	869,168
2023-12-06	174.44	175.56	171.56	173.62	135.61	488,627
2023-12-05	172.50	174.45	171.14	174.41	136.23	314,426
2023-12-04	174.00	174.22	170.64	172.69	134.89	347,471
2023-12-01	173.30	175.46	172.76	173.03	135.15	513,985
2023-11-30	173.26	175.06	173.26	174.64	136.41	1,022,945
2023-11-29	173.41	175.52	173.34	173.94	135.86	305,815
2023-11-28	173.68	175.08	172.80	174.56	136.35	259,855
2023-11-27	173.49	174.70	172.56	173.75	135.71	167,062
2023-11-24	171.62	173.98	171.62	173.54	135.55	249,571
2023-11-23	171.84	174.02	171.84	172.90	135.05	222,717
2023-11-22	171.97	173.02	170.50	172.65	134.85	238,882
2023-11-21	170.00	171.78	169.04	171.70	134.11	319,441
2023-11-20	170.00	171.24	169.00	170.58	133.24	1,120,453
2023-11-17	169.01	170.40	167.92	170.05	132.82	341,635
2023-11-16	169.01	169.16	166.84	168.89	131.92	328,585
2023-11-15	167.60	170.34	167.60	167.81	131.07	330,074
2023-11-14	167.97	169.90	166.00	169.09	132.07	493,820
2023-11-13	166.69	167.80	165.30	167.55	130.87	368,502
2023-11-10	165.01	167.28	164.20	166.37	129.95	404,782
2023-11-09	162.84	166.54	162.66	166.43	130.00	479,979
2023-11-08	162.00	163.68	160.52	163.40	127.63	387,314
2023-11-07	162.69	164.48	162.36	162.41	126.86	439,382
2023-11-06	164.00	164.48	162.32	163.56	127.75	528,663
2023-11-03	165.83	166.78	162.64	163.29	127.54	570,262
2023-11-02	163.20	166.08	161.74	165.04	128.91	369,657
2023-11-01	161.87	163.16	158.68	163.03	127.34	325,728
2023-10-31	160.00	162.06	158.68	161.32	126.00	332,949
2023-10-30	160.71	161.96	159.24	159.79	124.81	154,072
2023-10-27	160.00	161.92	157.42	160.28	125.19	502,652
2023-10-26	156.14	158.86	154.92	158.53	123.83	595,620
2023-10-25	153.81	157.00	152.80	156.69	122.39	438,363
2023-10-24	153.55	154.50	153.06	153.49	119.89	693,040
2023-10-23	154.10	154.10	151.42	152.95	119.47	413,093
2023-10-20	155.66	155.66	152.36	152.73	119.30	453,430
2023-10-19	158.10	158.10	155.82	157.18	122.77	368,694
2023-10-18	159.22	160.36	156.64	157.18	122.77	300,939
2023-10-17	160.38	160.38	158.36	159.31	124.43	410,383
2023-10-16	161.36	162.50	159.80	160.71	125.53	235,097
2023-10-13	162.10	164.88	161.00	161.41	126.07	431,803
2023-10-12	164.80	165.98	162.92	163.52	127.72	381,503
2023-10-11	162.37	164.02	159.64	163.67	127.84	602,075
2023-10-10	160.21	162.08	157.04	161.97	126.51	750,080
2023-10-09	157.24	159.50	156.48	157.65	123.14	241,125
2023-10-06	157.01	158.20	155.90	158.10	123.49	355,144
2023-10-05	158.06	158.06	155.92	156.91	122.56	219,553
2023-10-04	155.22	157.60	155.22	156.47	122.22	746,908
2023-10-03	157.09	157.34	155.16	155.79	121.69	324,167
2023-10-02	160.42	161.26	156.26	156.96	122.60	467,311
2023-09-29	160.10	161.60	159.60	160.03	125.00	514,513
2023-09-28	158.40	160.26	157.70	159.85	124.86	363,844
2023-09-27	159.49	159.86	158.14	158.17	123.54	128,821
2023-09-26	159.36	160.00	158.44	159.06	124.24	278,607
2023-09-25	160.61	160.90	158.82	160.15	125.09	349,500
2023-09-22	161.28	161.28	159.10	160.47	125.34	484,069
2023-09-21	160.82	161.18	159.70	160.46	125.33	1,418,493

← NewerPage 13 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.