Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	134.48	136.56	134.26	134.97	103.52	376,953
2022-12-30	134.32	134.32	132.36	134.01	102.79	211,954
2022-12-29	133.49	134.70	133.00	134.69	103.31	166,430
2022-12-28	133.89	134.38	133.33	133.60	102.47	142,238
2022-12-23	133.95	134.06	133.08	133.53	102.42	149,533
2022-12-22	135.49	136.06	133.18	133.31	102.25	331,393
2022-12-21	133.52	135.88	133.52	135.63	104.03	271,756
2022-12-20	132.69	133.96	131.94	133.47	102.37	2,813,610
2022-12-19	132.75	133.76	132.64	133.12	102.10	241,273
2022-12-16	133.70	134.16	132.10	133.35	102.28	694,969
2022-12-15	136.88	137.48	133.74	133.93	102.72	563,559
2022-12-14	138.21	138.28	136.92	137.92	105.79	2,643,244
2022-12-13	135.66	140.32	135.66	137.94	105.80	474,127
2022-12-12	136.44	137.22	135.68	136.15	104.43	363,918
2022-12-09	135.74	137.46	134.42	136.62	104.79	525,057
2022-12-08	138.23	138.34	136.90	137.97	105.82	251,154
2022-12-07	138.50	139.00	137.26	138.48	106.21	349,135
2022-12-06	139.51	141.52	139.18	139.24	106.80	439,758
2022-12-05	139.46	140.76	139.46	140.45	107.73	448,333
2022-12-02	139.05	140.60	138.34	140.60	107.84	361,427
2022-12-01	139.58	139.58	138.36	139.09	106.68	375,654
2022-11-30	139.68	140.02	138.19	139.00	106.61	366,514
2022-11-29	140.66	140.66	138.38	138.88	106.52	384,149
2022-11-28	141.01	141.70	139.94	141.04	108.18	1,456,667
2022-11-25	141.55	142.06	140.88	141.67	108.66	265,298
2022-11-24	139.44	141.74	139.44	141.09	108.22	256,818
2022-11-23	137.07	139.83	136.66	139.83	107.25	369,600
2022-11-22	135.68	137.42	135.68	136.97	105.06	280,965
2022-11-21	135.28	136.76	135.28	136.53	104.72	329,752
2022-11-18	135.45	136.67	134.86	135.99	104.30	345,852
2022-11-17	135.01	137.06	133.34	133.93	102.72	268,973
2022-11-16	137.01	137.60	135.56	136.74	104.88	370,000
2022-11-15	137.76	139.02	136.60	136.79	104.92	256,590
2022-11-14	137.09	138.12	135.50	137.04	105.11	470,433
2022-11-11	137.38	137.38	134.24	135.03	103.57	407,714
2022-11-10	133.24	137.62	133.24	137.17	105.21	442,094
2022-11-09	133.88	135.76	133.88	134.63	103.26	189,687
2022-11-08	133.87	135.06	132.78	134.71	103.32	406,872
2022-11-07	133.01	134.34	132.64	133.84	102.66	248,264
2022-11-04	130.96	134.00	130.38	133.07	102.07	200,663
2022-11-03	126.84	130.38	126.84	129.95	99.672	443,263
2022-11-02	132.52	132.52	129.99	130.11	99.795	254,387
2022-11-01	134.20	134.20	131.22	131.29	100.70	167,517
2022-10-31	134.08	134.08	132.20	132.28	101.46	214,335
2022-10-28	130.71	133.80	130.40	133.68	102.53	227,424
2022-10-27	132.61	132.84	130.76	132.19	101.39	415,819
2022-10-26	133.07	134.10	131.30	133.31	102.25	363,780
2022-10-25	128.50	133.06	128.34	132.81	101.87	1,217,498
2022-10-24	123.34	125.84	121.42	124.34	95.369	265,987
2022-10-21	121.81	122.40	120.62	121.56	93.237	343,533
2022-10-20	120.22	122.64	120.22	122.33	93.827	307,352
2022-10-19	120.31	121.68	119.36	121.15	92.922	505,683
2022-10-18	120.40	121.52	119.56	120.15	92.155	355,013
2022-10-17	118.86	119.44	117.72	118.46	90.859	216,563
2022-10-14	120.00	121.26	118.60	119.26	91.473	188,440
2022-10-13	117.45	118.38	114.50	117.92	90.445	292,724
2022-10-12	117.36	118.44	116.44	117.53	90.146	448,382
2022-10-11	117.86	117.86	116.26	117.58	90.184	190,227
2022-10-10	119.12	119.12	116.54	118.20	90.660	204,073
2022-10-07	120.30	120.30	117.52	117.65	90.238	158,416

← NewerPage 17 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.