Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	150.69	150.88	149.90	150.04	115.08	355,973
2023-03-27	150.00	150.98	149.26	149.44	114.62	367,941
2023-03-24	150.82	150.82	148.26	149.57	114.72	344,218
2023-03-23	151.41	151.86	150.16	151.69	116.35	549,731
2023-03-22	150.02	151.94	149.58	151.35	116.09	178,062
2023-03-21	150.00	151.50	149.88	149.91	114.98	310,346
2023-03-20	147.36	151.12	147.36	150.39	115.35	2,735,256
2023-03-17	148.94	151.08	146.54	147.23	112.93	484,489
2023-03-16	148.02	150.10	146.32	149.85	114.94	544,354
2023-03-15	149.18	149.18	146.66	148.42	113.84	491,770
2023-03-14	146.46	149.62	146.46	149.29	114.51	345,167
2023-03-13	147.01	148.78	145.64	146.25	112.17	571,366
2023-03-10	148.00	149.78	147.62	148.48	113.88	334,807
2023-03-09	149.24	150.36	148.04	150.23	115.23	372,875
2023-03-08	148.73	149.02	147.92	148.64	114.01	462,025
2023-03-07	148.50	150.82	148.34	149.81	114.90	476,431
2023-03-06	150.63	150.84	148.81	149.10	114.36	266,037
2023-03-03	149.93	150.60	149.66	150.24	115.23	356,391
2023-03-02	149.01	149.92	148.00	149.60	114.74	414,065
2023-03-01	151.08	151.08	149.08	149.08	114.34	692,640
2023-02-28	150.48	151.10	149.84	150.80	115.66	720,587
2023-02-27	149.30	151.63	149.30	151.57	116.25	680,758
2023-02-24	148.84	150.06	147.24	147.31	112.99	748,263
2023-02-23	149.60	150.18	148.32	148.75	114.09	730,546
2023-02-22	150.32	150.32	148.32	149.51	114.67	275,220
2023-02-21	151.01	151.64	150.20	150.89	115.73	371,982
2023-02-20	149.81	152.46	149.32	151.85	116.47	1,114,569
2023-02-17	148.10	149.68	146.71	149.24	114.47	936,746
2023-02-16	147.41	149.18	146.26	148.57	113.95	811,311
2023-02-15	144.12	146.46	143.98	146.46	112.34	308,670
2023-02-14	146.18	146.18	144.41	145.15	111.33	578,385
2023-02-13	142.69	144.86	142.58	144.61	110.92	223,351
2023-02-10	144.00	144.58	142.04	142.24	109.10	389,781
2023-02-09	147.30	147.38	144.90	144.95	111.18	1,003,436
2023-02-08	145.83	148.48	145.60	146.65	112.48	262,640
2023-02-07	144.02	145.04	142.86	144.55	110.87	281,085
2023-02-06	144.40	144.40	142.98	143.65	110.18	334,777
2023-02-03	145.70	145.70	143.58	144.73	111.01	831,861
2023-02-02	147.50	147.50	145.76	146.69	112.51	663,383
2023-02-01	145.66	146.40	145.12	145.58	111.66	244,641
2023-01-31	148.00	148.06	144.36	145.77	111.81	736,264
2023-01-30	148.12	149.06	146.94	148.45	113.86	465,040
2023-01-27	147.89	148.26	147.20	147.76	113.33	336,071
2023-01-26	145.86	147.72	145.86	147.37	113.03	643,905
2023-01-25	144.80	146.15	144.18	145.77	111.81	262,512
2023-01-24	144.80	144.92	143.34	144.43	110.78	265,394
2023-01-23	144.00	144.52	142.82	143.50	110.06	517,541
2023-01-20	145.01	145.40	144.44	144.51	110.84	392,777
2023-01-19	143.32	145.22	143.32	144.69	110.98	557,408
2023-01-18	144.67	145.20	142.82	144.62	110.92	396,440
2023-01-17	144.90	145.78	143.18	144.39	110.75	359,894
2023-01-16	143.17	144.74	143.00	143.93	110.39	674,199
2023-01-13	143.72	144.42	142.02	142.32	109.16	513,467
2023-01-12	145.01	145.04	143.18	143.76	110.26	549,614
2023-01-11	141.83	145.04	141.60	144.45	110.79	303,568
2023-01-10	143.18	143.18	137.88	142.22	109.08	193,189
2023-01-09	141.91	143.50	141.26	143.22	109.85	416,103
2023-01-06	138.08	141.28	137.64	141.13	108.25	339,113
2023-01-05	137.95	138.16	136.50	137.68	105.60	493,928
2023-01-04	135.60	138.48	135.60	138.32	106.09	712,584

← NewerPage 16 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.