Air Liquide SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	183.81	185.08	183.16	184.73	164.42	17,174
2025-05-16	186.37	187.10	185.80	186.31	162.89	47,494
2025-05-15	183.03	185.60	182.78	185.54	162.21	214,979
2025-05-14	181.93	182.80	180.76	182.28	159.36	144,560
2025-05-13	181.09	182.48	181.04	181.87	159.00	18,610
2025-05-12	185.01	185.46	180.82	180.95	158.20	65,112
2025-05-09	183.49	184.48	183.40	183.97	160.84	20,147
2025-05-08	182.52	183.18	181.72	182.85	159.86	4,976
2025-05-07	183.03	183.04	181.10	182.55	159.60	19,775
2025-05-06	183.83	184.88	183.20	183.77	160.66	73,874
2025-05-02	185.95	186.20	183.00	184.91	161.66	43,828
2025-05-01	180.54	180.54	180.54	180.54	157.84	0
2025-04-30	179.51	180.96	178.86	180.54	157.84	10,043
2025-04-29	177.28	179.24	176.56	179.17	156.64	210,934
2025-04-28	178.48	179.64	178.02	178.12	155.73	92,882
2025-04-25	178.80	179.74	178.02	178.28	155.87	35,057
2025-04-24	174.28	179.40	174.28	178.66	156.20	4,742
2025-04-23	176.58	176.64	173.22	174.54	152.60	90,521
2025-04-22	174.00	175.24	173.16	175.24	153.21	54,969
2025-04-17	175.01	175.22	172.84	173.39	151.59	6,145
2025-04-16	174.00	174.90	173.44	174.70	152.74	108,660
2025-04-15	171.09	174.64	170.90	174.43	152.50	48,102
2025-04-14	171.42	171.42	169.72	170.78	149.31	16,781
2025-04-11	168.56	169.30	164.80	168.18	147.04	37,611
2025-04-10	170.16	171.36	167.00	167.76	146.67	177,059
2025-04-09	162.40	163.48	159.20	161.26	140.99	152,349
2025-04-08	161.78	167.20	161.78	165.56	144.74	638,713
2025-04-07	166.00	169.18	160.44	160.57	140.38	288,337
2025-04-04	174.73	178.14	173.20	174.30	152.39	160,108
2025-04-03	175.32	177.24	173.16	174.04	152.16	122,762
2025-04-02	176.46	178.21	175.98	177.68	155.34	93,547
2025-04-01	175.89	177.56	175.20	177.43	155.12	249,922
2025-03-31	175.89	176.10	174.25	175.93	153.81	469,785
2025-03-28	175.68	177.28	175.68	176.60	154.40	28,628
2025-03-27	177.10	177.10	175.22	176.31	154.14	38,883
2025-03-26	178.90	178.90	176.14	176.63	154.42	26,204
2025-03-25	179.07	179.68	177.36	178.79	156.31	670,530
2025-03-24	178.46	179.78	177.11	177.59	155.26	438,307
2025-03-21	178.14	178.30	176.88	177.73	155.38	42,481
2025-03-20	180.18	180.38	177.50	177.92	155.55	58,833
2025-03-19	179.41	180.74	178.96	180.33	157.66	51,763
2025-03-18	180.82	181.14	179.54	180.28	157.61	992,274
2025-03-17	181.58	181.58	179.32	180.20	157.54	319,736
2025-03-14	179.13	181.38	178.94	180.09	157.45	28,323
2025-03-13	179.01	180.90	178.48	179.32	156.77	557,697
2025-03-12	179.74	181.58	178.68	179.79	157.19	582,698
2025-03-11	183.26	185.78	177.58	178.17	155.77	296,406
2025-03-10	181.24	184.76	180.60	183.61	160.53	174,162
2025-03-07	180.00	180.34	178.54	179.84	157.23	42,925
2025-03-06	182.00	182.10	177.94	180.57	157.87	25,561
2025-03-05	178.52	181.50	178.52	181.12	158.35	100,607
2025-03-04	177.97	179.06	176.70	177.57	155.24	116,822
2025-03-03	176.00	180.54	174.92	180.29	157.62	42,017
2025-02-28	174.84	176.88	173.80	176.59	154.39	552,786
2025-02-27	175.01	175.92	173.84	174.32	152.40	482,878
2025-02-26	175.14	176.62	175.14	175.77	153.67	175,904
2025-02-25	174.23	175.69	173.58	175.67	153.58	42,869
2025-02-24	178.86	179.42	174.36	175.06	153.05	514,715
2025-02-21	177.01	179.82	175.21	178.41	155.98	72,389
2025-02-20	172.04	173.31	172.04	172.41	150.73	67,451

← NewerPage 7 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.