Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	155.26	155.26	153.56	153.93	105.42	246,091
2022-01-17	155.49	155.94	154.30	155.55	106.53	126,949
2022-01-14	156.34	156.34	153.78	154.83	106.03	286,469
2022-01-13	157.89	158.98	156.56	156.83	107.40	190,282
2022-01-12	157.62	158.56	156.88	158.23	108.36	232,505
2022-01-11	157.05	158.62	156.42	156.57	107.23	261,920
2022-01-10	157.32	158.58	155.84	156.43	107.13	304,693
2022-01-07	156.04	157.80	155.54	156.26	107.01	183,083
2022-01-06	157.49	159.58	157.00	157.27	107.71	279,118
2022-01-05	157.18	160.04	157.18	159.85	109.47	271,231
2022-01-04	155.60	157.60	154.44	157.06	107.56	477,234
2021-12-31	153.34	153.44	152.72	152.84	104.67	52,084
2021-12-30	153.17	154.00	152.82	153.62	105.21	144,608
2021-12-29	153.62	153.62	152.50	152.84	104.67	138,995
2021-12-24	151.58	151.58	150.46	150.77	103.25	31,586
2021-12-23	150.65	151.66	149.82	151.54	103.78	121,170
2021-12-22	149.76	150.34	148.02	149.51	102.39	642,318
2021-12-21	151.78	151.78	149.56	149.57	102.43	347,951
2021-12-20	150.25	150.56	148.74	149.65	102.49	264,491
2021-12-17	154.10	155.54	152.22	152.90	104.71	251,661
2021-12-16	156.00	156.82	153.92	155.31	106.36	503,142
2021-12-15	152.92	154.66	152.92	154.15	105.57	278,648
2021-12-14	155.20	156.56	152.90	153.38	105.04	674,243
2021-12-13	154.52	155.98	154.30	155.05	106.19	238,432
2021-12-10	154.12	155.52	154.12	154.28	105.66	218,723
2021-12-09	155.89	156.14	154.30	154.61	105.88	200,068
2021-12-08	154.90	157.40	154.90	155.53	106.51	432,531
2021-12-07	151.00	155.34	151.00	155.11	106.23	314,747
2021-12-06	146.29	149.44	145.96	148.86	101.95	167,221
2021-12-03	146.75	147.36	145.60	145.79	99.843	307,931
2021-12-02	147.98	147.98	145.50	146.20	100.12	163,233
2021-12-01	147.01	148.18	145.74	147.85	101.25	132,120
2021-11-30	146.00	147.32	144.88	146.54	100.36	409,611
2021-11-29	147.49	149.54	147.34	147.38	100.93	146,344
2021-11-26	147.85	150.06	145.62	148.48	101.69	1,010,861
2021-11-25	151.60	152.80	150.58	150.83	103.29	145,389
2021-11-24	151.26	151.98	150.32	151.97	104.08	392,119
2021-11-23	152.10	153.30	150.78	151.83	103.98	1,768,653
2021-11-22	153.20	154.36	153.16	153.85	105.36	178,272
2021-11-19	152.29	154.12	152.26	153.23	104.94	153,937
2021-11-18	151.68	152.74	151.36	152.19	104.23	127,267
2021-11-17	150.80	152.66	150.80	151.53	103.77	200,852
2021-11-16	151.13	151.70	150.16	150.57	103.12	169,275
2021-11-15	153.01	153.06	151.28	151.58	103.81	150,137
2021-11-12	152.08	153.18	151.76	152.77	104.62	134,621
2021-11-11	151.74	152.82	151.74	152.11	104.17	217,774
2021-11-10	151.45	152.43	150.49	152.43	104.39	110,364
2021-11-09	150.50	151.70	150.14	151.09	103.47	115,494
2021-11-08	149.66	150.86	149.66	150.57	103.12	212,383
2021-11-05	149.30	150.24	148.14	149.47	102.36	259,560
2021-11-04	148.37	150.28	146.98	149.89	102.65	277,054
2021-11-03	146.31	147.80	145.40	147.55	101.05	292,212
2021-11-02	145.60	146.54	144.96	146.03	100.01	153,020
2021-11-01	144.65	145.24	144.04	145.05	99.337	180,086
2021-10-29	143.60	144.26	142.22	144.09	98.679	98,322
2021-10-28	144.14	144.48	143.16	143.43	98.227	151,874
2021-10-27	144.23	144.60	143.28	144.49	98.953	149,064
2021-10-26	143.81	144.52	143.06	143.42	98.220	209,100
2021-10-25	143.49	143.86	142.90	143.13	98.022	460,377
2021-10-22	144.90	144.90	142.54	143.25	98.104	153,207

← NewerPage 21 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.