Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	159.72	160.86	159.02	160.46	125.33	272,935
2023-06-26	158.58	160.36	158.44	159.72	124.75	508,082
2023-06-23	159.54	159.54	157.04	158.53	123.83	295,236
2023-06-22	159.91	160.04	157.86	159.73	124.76	600,803
2023-06-21	161.09	161.52	160.14	160.95	125.72	156,472
2023-06-20	162.46	162.46	160.00	161.62	126.24	304,887
2023-06-19	164.00	164.20	161.10	161.19	125.90	617,462
2023-06-16	160.88	167.96	160.44	163.81	127.95	1,745,551
2023-06-15	159.72	160.46	158.94	160.28	125.19	1,307,653
2023-06-14	158.73	160.22	157.96	159.65	124.70	516,338
2023-06-13	158.54	159.42	157.36	159.06	124.24	558,296
2023-06-12	157.49	157.96	156.72	157.64	123.13	303,630
2023-06-09	156.96	157.74	156.20	156.44	122.19	364,992
2023-06-08	156.67	157.42	156.40	156.94	122.58	4,605,515
2023-06-07	157.54	157.54	156.48	156.73	122.42	246,732
2023-06-06	158.00	158.90	157.66	157.97	123.39	1,230,935
2023-06-05	160.00	160.12	157.80	157.83	123.28	201,394
2023-06-02	159.84	159.84	157.70	159.47	124.56	1,116,525
2023-06-01	157.51	158.44	156.00	158.12	123.51	1,055,652
2023-05-31	158.44	159.34	155.80	156.47	122.22	979,388
2023-05-30	159.97	160.36	159.04	159.45	124.54	324,256
2023-05-26	159.34	159.34	157.24	159.04	124.22	346,748
2023-05-25	158.35	159.02	157.26	157.75	123.22	286,309
2023-05-24	158.88	158.88	156.74	157.47	123.00	1,967,960
2023-05-23	162.52	162.70	159.90	160.08	125.04	517,786
2023-05-22	163.01	163.66	162.28	162.31	126.78	211,241
2023-05-19	161.93	163.58	161.56	163.35	127.59	309,080
2023-05-18	160.61	162.06	160.22	161.21	125.92	830,203
2023-05-17	158.96	160.84	158.86	160.23	125.15	768,425
2023-05-16	160.10	160.72	159.20	159.52	124.60	1,256,301
2023-05-15	161.49	161.70	160.14	160.26	125.18	277,019
2023-05-12	163.01	164.16	162.80	163.62	125.50	254,772
2023-05-11	161.50	163.88	161.50	162.37	124.54	273,977
2023-05-10	163.46	163.46	161.50	161.65	123.99	353,272
2023-05-09	163.41	163.64	162.10	163.09	125.09	731,728
2023-05-05	163.38	163.54	162.30	163.46	125.37	229,294
2023-05-04	163.01	163.30	161.46	162.70	124.79	1,908,445
2023-05-03	163.14	163.14	162.00	162.59	124.71	5,144,741
2023-05-02	164.00	164.48	161.84	162.11	124.34	2,488,535
2023-04-28	163.88	163.88	160.80	162.85	124.91	744,792
2023-04-27	160.69	162.80	160.20	162.65	124.75	588,287
2023-04-26	162.71	163.34	160.38	160.93	123.43	606,840
2023-04-25	162.82	163.68	162.82	163.55	125.44	296,401
2023-04-24	162.90	163.48	162.60	163.08	125.08	326,116
2023-04-21	162.69	162.91	161.72	162.31	124.49	671,104
2023-04-20	160.96	162.33	160.96	161.93	124.20	1,448,617
2023-04-19	160.90	161.78	160.50	161.49	123.86	726,375
2023-04-18	160.00	161.34	159.90	160.37	123.00	524,935
2023-04-17	158.67	160.44	158.46	160.31	122.96	450,515
2023-04-14	159.43	159.58	157.98	158.27	121.39	737,548
2023-04-13	159.60	159.60	158.42	158.87	121.85	170,013
2023-04-12	158.58	160.58	157.96	159.14	122.06	1,062,972
2023-04-11	159.81	159.96	158.14	159.13	122.05	599,942
2023-04-06	155.76	158.28	155.72	158.27	121.39	439,420
2023-04-05	154.86	155.66	153.56	155.41	119.20	618,980
2023-04-04	153.70	155.26	153.70	154.79	118.72	208,381
2023-04-03	154.00	154.78	153.42	153.64	117.84	368,938
2023-03-31	152.50	154.88	152.50	154.59	118.57	402,307
2023-03-30	151.60	153.24	151.22	152.73	117.14	289,013
2023-03-29	150.34	151.18	150.34	151.03	115.84	273,348

← NewerPage 15 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.