Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	181.24	181.70	180.12	180.71	160.84	395,762
2026-04-28	184.44	186.80	177.98	181.45	161.50	2,085,820
2026-04-27	187.47	189.76	187.02	187.90	167.24	1,852,488
2026-04-24	187.51	192.00	183.76	188.49	167.76	412,883
2026-04-23	185.15	188.00	182.00	187.99	167.32	196,485
2026-04-22	186.00	187.52	184.82	186.69	166.16	151,309
2026-04-21	187.01	192.00	186.32	186.40	165.90	37,214
2026-04-20	186.40	186.68	184.28	186.55	166.04	1,128,256
2026-04-17	186.16	189.90	182.72	186.19	165.72	271,221
2026-04-16	187.15	191.98	186.16	187.09	166.52	241,462
2026-04-15	186.00	188.34	183.36	187.57	166.94	99,577
2026-04-14	187.45	192.00	183.66	187.52	166.90	355,950
2026-04-13	187.70	188.33	183.46	187.94	167.27	338,959
2026-04-10	186.75	190.32	186.54	188.15	167.46	1,918,093
2026-04-09	184.33	187.18	182.00	186.12	165.65	33,396
2026-04-08	180.94	184.50	180.94	183.45	163.28	547,672
2026-04-07	180.82	183.02	180.82	181.06	161.15	147,799
2026-04-02	178.14	181.72	174.70	180.72	160.85	13,685
2026-04-01	175.66	181.32	174.52	179.79	160.02	2,308,281
2026-03-31	177.43	179.10	177.04	178.55	158.92	32,185
2026-03-30	174.29	176.38	169.94	176.25	156.87	1,056,597
2026-03-27	172.75	176.28	169.42	172.93	153.91	973,595
2026-03-26	170.36	174.00	170.36	171.05	152.24	111,368
2026-03-25	171.17	172.44	167.88	170.79	152.01	270,483
2026-03-24	166.52	169.22	165.56	168.88	150.31	322,508
2026-03-23	165.01	170.46	163.74	165.74	147.51	273,485
2026-03-20	168.31	171.80	165.32	167.11	148.73	1,092,783
2026-03-19	168.12	169.10	167.18	168.30	149.79	663,659
2026-03-18	172.86	172.86	169.24	170.26	151.54	1,221,012
2026-03-17	171.17	174.74	170.92	172.22	153.28	184,198
2026-03-16	171.01	173.02	170.52	172.37	153.42	126,603
2026-03-13	170.04	173.42	166.84	170.95	152.15	598,984
2026-03-12	167.01	170.82	163.56	170.31	151.58	1,427,327
2026-03-11	165.60	167.14	164.64	166.55	148.24	993,381
2026-03-10	166.16	168.12	165.80	167.10	148.73	235,704
2026-03-09	164.10	165.56	159.92	165.36	147.18	241,983
2026-03-06	170.00	170.56	165.64	166.84	148.49	114,669
2026-03-05	171.15	172.76	170.08	170.41	151.67	89,267
2026-03-04	174.33	174.42	170.70	172.39	153.43	325,868
2026-03-03	174.06	174.06	170.64	173.25	154.20	507,617
2026-03-02	174.80	177.32	173.24	176.03	156.67	15,835
2026-02-27	180.00	180.22	176.46	178.60	158.96	163,511
2026-02-26	178.48	179.80	174.72	178.92	159.25	51,604
2026-02-25	178.50	179.00	173.94	178.50	158.87	148,230
2026-02-24	175.01	178.46	171.70	176.69	157.26	625,418
2026-02-23	175.17	178.30	171.30	174.64	155.44	34,335
2026-02-20	170.30	175.56	170.30	174.99	155.75	244,260
2026-02-19	166.06	167.92	163.64	167.14	148.76	1,239,522
2026-02-18	170.00	170.00	165.48	167.46	149.05	747,181
2026-02-17	169.70	172.60	166.16	170.21	151.49	929,579
2026-02-16	169.01	170.66	165.62	169.67	151.01	10,587
2026-02-13	168.46	169.60	167.24	169.59	150.94	7,214
2026-02-12	169.00	169.00	167.00	168.26	149.76	77,328
2026-02-11	169.51	172.82	166.28	168.19	149.70	133,578
2026-02-10	167.74	169.48	166.82	168.92	150.35	253,868
2026-02-09	167.50	167.50	165.88	167.46	149.05	527,474
2026-02-06	168.12	168.12	166.20	167.86	149.40	28,750
2026-02-05	168.10	169.30	166.20	167.70	149.26	48,532
2026-02-04	160.02	168.58	160.02	168.09	149.61	146,041
2026-02-03	159.87	160.06	157.80	159.52	141.98	121,482

← NewerPage 3 of 5 · 253 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.