Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	163.81	164.82	159.20	161.90	126.46	1,530,776
2023-09-19	165.28	165.28	163.94	164.51	128.50	1,344,935
2023-09-18	167.49	167.68	163.86	164.03	128.12	1,569,223
2023-09-15	167.57	168.40	167.34	167.94	131.18	468,312
2023-09-14	164.80	166.10	163.36	166.05	129.70	358,042
2023-09-13	164.88	164.88	161.92	164.53	128.51	275,520
2023-09-12	167.24	167.50	164.96	165.01	128.89	342,539
2023-09-11	166.35	167.38	165.68	166.73	130.23	195,699
2023-09-08	166.46	166.46	163.72	165.36	129.16	274,730
2023-09-07	166.10	166.10	164.18	165.33	129.14	228,053
2023-09-06	163.49	165.44	162.42	164.84	128.75	988,080
2023-09-05	165.15	165.64	163.42	163.45	127.67	589,810
2023-09-04	167.31	167.86	166.02	166.08	129.72	384,635
2023-09-01	166.75	168.20	166.20	167.01	130.45	170,436
2023-08-31	167.53	167.53	167.53	167.53	130.86	504,312
2023-08-30	165.81	167.08	165.42	166.40	129.97	249,499
2023-08-29	165.01	165.90	164.70	165.60	129.35	300,463
2023-08-25	162.12	164.10	162.12	162.69	127.07	192,543
2023-08-24	163.24	165.40	162.30	162.66	127.05	267,224
2023-08-23	161.15	162.28	160.90	161.55	126.18	198,475
2023-08-22	161.01	162.20	160.56	160.74	125.55	114,721
2023-08-21	160.61	162.10	158.82	160.08	125.04	299,765
2023-08-18	160.61	160.88	158.80	160.67	125.50	363,756
2023-08-17	161.07	162.50	160.66	160.76	125.57	246,799
2023-08-16	161.20	162.52	161.20	161.39	126.06	430,449
2023-08-15	162.92	162.92	160.28	161.16	125.88	281,747
2023-08-14	162.02	163.00	161.43	162.54	126.96	398,850
2023-08-11	162.80	162.88	161.54	161.85	126.42	394,812
2023-08-10	161.72	163.94	161.50	163.02	127.33	365,442
2023-08-09	160.56	161.64	159.88	160.37	125.26	186,456
2023-08-08	159.13	160.34	158.24	159.29	124.42	338,146
2023-08-07	158.75	159.94	158.32	159.53	124.61	136,438
2023-08-04	159.14	159.14	156.46	159.09	124.26	213,928
2023-08-03	159.14	159.14	157.04	157.49	123.01	237,815
2023-08-02	160.40	161.02	159.08	159.50	124.58	330,334
2023-08-01	162.21	163.48	161.46	161.81	126.39	231,252
2023-07-31	163.92	163.92	162.72	163.17	127.45	538,102
2023-07-28	162.18	164.02	161.60	163.66	127.83	641,883
2023-07-27	159.49	162.36	158.58	161.76	126.35	690,038
2023-07-26	159.64	159.82	156.64	157.69	123.17	317,343
2023-07-25	160.63	160.76	158.42	159.91	124.90	603,668
2023-07-24	160.63	161.18	159.76	161.03	125.78	193,575
2023-07-21	160.00	161.34	159.88	161.13	125.86	171,169
2023-07-20	157.81	160.60	157.36	160.35	125.25	223,367
2023-07-19	160.33	160.46	158.08	158.44	123.76	295,594
2023-07-18	159.20	160.38	158.32	159.43	124.53	186,646
2023-07-17	160.90	160.90	158.44	159.45	124.54	185,987
2023-07-14	161.01	161.20	159.62	161.04	125.79	314,358
2023-07-13	159.64	160.80	158.64	160.51	125.37	282,977
2023-07-12	156.50	159.00	156.50	158.93	124.14	357,912
2023-07-11	157.16	157.16	155.93	156.35	122.12	233,434
2023-07-10	154.63	157.16	154.30	156.15	121.97	307,563
2023-07-07	155.36	155.86	153.84	154.18	120.43	337,485
2023-07-06	158.00	158.14	154.48	154.71	120.84	776,174
2023-07-05	162.70	162.70	159.68	159.93	124.92	414,302
2023-07-04	164.02	164.02	162.98	162.99	127.31	430,829
2023-07-03	164.00	164.78	163.26	164.39	128.40	1,299,126
2023-06-30	163.49	165.40	163.06	164.79	128.72	496,563
2023-06-29	162.69	163.44	161.82	162.83	127.18	184,176
2023-06-28	161.68	162.60	161.16	162.25	126.73	585,476

← NewerPage 14 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.