Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	126.96	128.24	126.88	128.01	98.184	471,459
2022-07-11	128.27	128.27	126.50	128.13	98.276	152,155
2022-07-08	127.15	129.16	126.82	128.23	98.353	390,114
2022-07-07	127.41	128.72	127.16	127.80	98.023	718,703
2022-07-06	124.18	126.46	123.56	126.11	96.727	622,616
2022-07-05	129.01	129.58	122.43	123.29	94.564	559,416
2022-07-04	129.90	129.90	127.99	128.78	98.775	206,770
2022-07-01	128.23	129.20	126.58	126.73	97.202	303,854
2022-06-30	130.50	131.36	128.06	128.29	98.399	362,127
2022-06-29	133.41	134.08	131.04	132.19	101.39	262,765
2022-06-28	134.50	135.34	133.94	134.09	102.85	200,196
2022-06-27	135.89	136.46	133.14	134.08	102.84	434,013
2022-06-24	130.80	134.90	130.68	134.58	103.22	470,619
2022-06-23	129.20	130.24	127.20	129.56	99.373	389,313
2022-06-22	130.90	130.90	127.32	130.61	100.18	2,306,177
2022-06-21	130.61	132.20	130.00	131.24	100.66	448,662
2022-06-20	129.91	130.98	126.96	127.03	97.432	414,927
2022-06-17	131.87	132.66	129.38	129.89	99.626	2,683,437
2022-06-16	136.16	136.16	131.60	131.84	101.12	345,762
2022-06-15	137.49	138.16	135.24	136.89	105.00	391,015
2022-06-14	138.92	139.82	134.94	135.12	103.64	800,937
2022-06-13	139.12	139.12	137.30	138.46	106.20	509,187
2022-06-10	141.49	141.60	138.18	139.28	106.83	496,076
2022-06-09	144.16	144.18	141.30	141.84	108.79	2,062,623
2022-06-08	147.58	147.58	143.66	146.20	112.14	554,152
2022-06-07	148.48	148.48	146.60	147.22	112.92	953,450
2022-06-06	153.24	153.24	147.70	148.91	114.21	407,614
2022-06-01	163.26	163.26	159.46	159.62	111.30	651,522
2022-05-31	164.75	165.34	162.24	162.45	113.27	722,791
2022-05-30	166.26	166.26	163.10	164.58	114.76	826,113
2022-05-27	162.80	165.67	162.48	165.13	115.14	382,657
2022-05-26	161.05	162.10	160.36	161.88	112.87	529,038
2022-05-25	161.83	162.34	160.80	161.33	112.49	230,655
2022-05-24	161.74	162.32	160.24	160.48	111.90	2,436,429
2022-05-23	162.29	162.68	160.64	162.02	112.97	257,328
2022-05-20	161.03	161.94	159.78	160.14	111.66	252,846
2022-05-19	160.29	162.04	158.76	159.37	111.12	2,648,042
2022-05-18	163.09	163.20	160.98	161.26	112.44	243,067
2022-05-17	160.61	163.02	160.50	162.30	113.17	318,022
2022-05-16	159.80	159.80	158.30	159.10	110.94	288,083
2022-05-13	159.01	162.72	157.98	162.66	111.40	306,385
2022-05-12	157.96	157.96	155.62	157.56	107.90	339,027
2022-05-11	158.63	159.24	155.44	158.41	108.49	773,284
2022-05-10	158.00	159.74	157.32	157.38	107.78	6,462,747
2022-05-09	160.38	160.38	156.83	157.05	107.55	710,752
2022-05-06	163.45	163.66	159.68	160.78	110.11	722,843
2022-05-05	165.81	166.58	163.28	163.60	112.04	155,333
2022-05-04	163.62	164.38	162.46	163.55	112.01	322,906
2022-05-03	163.94	163.94	162.16	163.03	111.65	240,354
2022-04-29	164.22	166.10	164.22	164.56	112.70	505,160
2022-04-28	163.41	164.36	161.78	163.36	111.88	1,199,474
2022-04-27	161.01	162.30	159.56	161.48	110.59	313,725
2022-04-26	161.13	163.36	160.14	161.18	110.38	1,460,693
2022-04-25	160.62	160.62	157.56	159.16	109.00	300,751
2022-04-22	161.85	162.48	160.04	160.42	109.86	288,254
2022-04-21	163.11	164.02	162.30	162.53	111.31	230,952
2022-04-20	161.36	161.90	160.20	161.66	110.71	296,942
2022-04-19	161.66	162.76	160.80	161.01	110.27	227,387
2022-04-14	162.21	163.60	160.98	163.42	111.92	386,019
2022-04-13	161.89	163.34	161.64	162.12	111.03	2,147,551

← NewerPage 19 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.