Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	122.02	122.70	119.86	120.41	92.355	773,446
2022-10-05	121.24	122.30	121.24	121.97	93.551	971,028
2022-10-04	119.97	122.94	118.90	122.72	94.127	439,488
2022-10-03	118.38	118.38	115.58	117.89	90.422	302,300
2022-09-30	116.61	117.74	116.22	117.58	90.184	228,415
2022-09-29	117.58	117.58	114.68	115.38	88.497	458,831
2022-09-28	115.81	118.42	114.96	118.13	90.606	350,507
2022-09-27	118.46	118.46	116.60	116.68	89.494	237,020
2022-09-26	118.10	118.84	116.72	116.99	89.732	746,787
2022-09-23	118.84	118.84	115.98	117.94	90.460	250,836
2022-09-22	120.08	121.31	118.20	118.25	90.698	353,734
2022-09-21	118.00	121.92	117.10	121.67	93.321	362,442
2022-09-20	121.28	121.82	118.04	118.80	91.120	2,486,551
2022-09-16	122.18	122.60	120.20	121.83	93.444	570,260
2022-09-15	124.10	124.10	122.08	122.65	94.073	210,397
2022-09-14	124.25	124.62	123.20	123.89	95.024	405,517
2022-09-13	127.01	127.82	124.70	125.03	95.898	307,849
2022-09-12	124.88	126.74	123.06	126.07	96.696	452,371
2022-09-09	122.44	123.98	122.20	123.13	94.441	396,907
2022-09-08	124.06	124.10	120.98	122.49	93.950	190,107
2022-09-07	121.20	123.50	120.80	123.29	94.564	216,084
2022-09-06	120.94	122.14	120.48	121.68	93.329	13,266,350
2022-09-05	122.36	122.36	120.04	120.63	92.524	463,639
2022-09-02	124.35	125.46	121.66	125.25	96.067	561,417
2022-09-01	124.86	124.86	122.86	123.25	94.533	388,760
2022-08-31	127.89	127.98	125.19	125.56	96.305	307,006
2022-08-30	128.96	130.62	127.04	127.55	97.831	372,323
2022-08-26	132.96	133.14	129.34	129.37	99.227	209,667
2022-08-25	133.40	133.40	131.22	131.85	101.13	288,423
2022-08-24	130.69	132.38	130.62	132.11	101.33	153,282
2022-08-23	131.26	132.84	130.22	130.74	100.28	387,799
2022-08-22	135.56	135.56	131.90	132.16	101.37	361,700
2022-08-19	135.18	137.36	135.18	136.53	104.72	677,666
2022-08-18	135.34	136.98	135.34	136.53	104.72	155,322
2022-08-17	135.91	136.70	134.98	135.05	103.58	214,799
2022-08-16	137.41	137.76	135.28	136.09	104.38	270,935
2022-08-15	136.50	137.40	135.92	137.07	105.13	218,375
2022-08-12	135.62	136.02	134.88	135.71	104.09	180,689
2022-08-11	135.47	135.84	134.26	134.69	103.31	529,061
2022-08-10	133.70	135.44	133.42	135.35	103.81	197,219
2022-08-09	135.40	135.40	133.66	133.84	102.66	305,437
2022-08-08	134.00	135.38	133.88	134.42	103.10	165,911
2022-08-05	133.85	134.08	132.74	132.95	101.97	217,383
2022-08-04	133.22	134.02	132.48	133.75	102.59	451,683
2022-08-03	133.24	133.26	131.42	133.15	102.13	201,907
2022-08-02	132.72	132.72	131.42	132.01	101.25	253,804
2022-08-01	133.94	133.94	132.53	132.77	101.83	440,860
2022-07-29	134.25	135.02	132.42	134.83	103.41	481,664
2022-07-28	130.50	133.86	127.10	133.30	102.24	494,435
2022-07-27	129.20	130.10	128.86	129.42	99.265	352,938
2022-07-26	129.90	129.90	128.50	129.48	99.312	236,889
2022-07-25	129.70	129.70	128.16	128.67	98.690	138,687
2022-07-22	128.23	130.40	127.56	129.63	99.427	221,789
2022-07-21	128.42	129.38	127.26	128.56	98.606	234,147
2022-07-20	129.64	129.64	127.70	128.39	98.476	263,930
2022-07-19	126.40	129.54	124.90	129.17	99.074	283,375
2022-07-18	128.04	128.64	126.62	126.75	97.218	138,426
2022-07-15	125.01	127.42	124.36	127.41	97.724	193,214
2022-07-14	125.98	125.98	123.48	124.08	95.170	736,341
2022-07-13	127.80	127.80	124.46	125.77	96.466	196,578

← NewerPage 18 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.