Air Liquide SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 174.40 | 174.40 | 171.76 | 172.44 | 150.76 | 92,693 |
| 2025-02-18 | 173.41 | 174.72 | 172.52 | 174.51 | 152.57 | 940,492 |
| 2025-02-17 | 174.00 | 174.30 | 173.26 | 174.23 | 152.32 | 27,708 |
| 2025-02-14 | 173.01 | 174.76 | 171.76 | 174.25 | 152.34 | 59,603 |
| 2025-02-13 | 171.01 | 173.90 | 170.88 | 173.13 | 151.36 | 36,413 |
| 2025-02-12 | 170.10 | 171.18 | 169.20 | 170.89 | 149.40 | 303,153 |
| 2025-02-11 | 169.70 | 171.16 | 169.68 | 170.72 | 149.26 | 18,478 |
| 2025-02-10 | 169.28 | 169.90 | 168.20 | 169.82 | 148.47 | 252,441 |
| 2025-02-07 | 170.00 | 171.32 | 168.96 | 169.26 | 147.98 | 56,912 |
| 2025-02-06 | 167.87 | 170.42 | 166.10 | 170.32 | 148.91 | 37,878 |
| 2025-02-05 | 167.55 | 168.16 | 166.64 | 167.14 | 146.13 | 113,364 |
| 2025-02-04 | 167.45 | 168.47 | 166.30 | 168.47 | 147.29 | 34,036 |
| 2025-02-03 | 165.32 | 167.86 | 164.30 | 167.84 | 146.74 | 89,847 |
| 2025-01-31 | 169.89 | 170.00 | 168.28 | 168.63 | 147.43 | 101,640 |
| 2025-01-30 | 167.60 | 169.56 | 167.14 | 169.35 | 148.06 | 60,540 |
| 2025-01-29 | 166.42 | 167.54 | 165.38 | 167.29 | 146.26 | 46,887 |
| 2025-01-28 | 165.87 | 167.56 | 165.16 | 167.02 | 146.02 | 222,148 |
| 2025-01-27 | 163.01 | 166.62 | 162.80 | 166.27 | 145.37 | 169,838 |
| 2025-01-24 | 163.08 | 164.40 | 163.08 | 163.63 | 143.06 | 316,668 |
| 2025-01-23 | 161.62 | 162.64 | 161.62 | 162.13 | 141.75 | 196,183 |
| 2025-01-22 | 160.56 | 162.40 | 160.28 | 162.15 | 141.76 | 129,986 |
| 2025-01-21 | 161.86 | 161.86 | 160.56 | 161.06 | 140.81 | 133,572 |
| 2025-01-20 | 161.28 | 162.40 | 161.28 | 161.85 | 141.50 | 399,783 |
| 2025-01-17 | 159.06 | 161.53 | 159.06 | 161.51 | 141.20 | 928,313 |
| 2025-01-16 | 157.26 | 158.54 | 156.24 | 158.21 | 138.32 | 202,593 |
| 2025-01-15 | 156.37 | 158.06 | 155.88 | 156.72 | 137.02 | 137,250 |
| 2025-01-14 | 158.29 | 158.44 | 155.48 | 156.14 | 136.51 | 31,595 |
| 2025-01-13 | 155.81 | 157.02 | 155.24 | 156.56 | 136.88 | 86,280 |
| 2025-01-10 | 158.00 | 158.56 | 155.90 | 155.95 | 136.34 | 367,303 |
| 2025-01-09 | 156.82 | 158.82 | 156.70 | 158.64 | 138.69 | 25,850 |
| 2025-01-08 | 159.60 | 159.62 | 156.12 | 157.46 | 137.66 | 103,095 |
| 2025-01-07 | 158.54 | 159.41 | 156.84 | 159.33 | 139.30 | 315,349 |
| 2025-01-06 | 155.74 | 158.18 | 154.41 | 157.96 | 138.10 | 71,748 |
| 2025-01-03 | 155.84 | 155.84 | 154.34 | 154.56 | 135.13 | 405,091 |
| 2025-01-02 | 156.73 | 156.78 | 154.24 | 155.99 | 136.38 | 476,923 |
| 2024-12-31 | 154.82 | 156.92 | 154.48 | 155.66 | 136.09 | 7,958 |
| 2024-12-30 | 155.84 | 155.84 | 154.26 | 154.48 | 135.06 | 22,787 |
| 2024-12-27 | 154.10 | 155.90 | 153.50 | 155.58 | 136.02 | 60,426 |
| 2024-12-24 | 155.01 | 155.12 | 154.34 | 154.45 | 135.03 | 102,322 |
| 2024-12-23 | 154.73 | 155.52 | 154.12 | 154.29 | 134.89 | 19,556 |
| 2024-12-20 | 155.09 | 155.39 | 153.60 | 155.01 | 135.52 | 296,871 |
| 2024-12-19 | 156.25 | 156.52 | 154.92 | 155.67 | 136.10 | 128,548 |
| 2024-12-18 | 158.90 | 161.64 | 155.00 | 158.46 | 138.54 | 127,304 |
| 2024-12-17 | 158.42 | 159.58 | 157.66 | 159.06 | 139.06 | 430,848 |
| 2024-12-16 | 159.68 | 159.68 | 158.76 | 159.33 | 139.30 | 600,887 |
| 2024-12-13 | 159.47 | 160.64 | 159.24 | 159.39 | 139.35 | 117,348 |
| 2024-12-12 | 159.70 | 160.38 | 159.12 | 159.79 | 139.70 | 321,385 |
| 2024-12-11 | 159.22 | 160.32 | 159.22 | 160.12 | 139.99 | 557,908 |
| 2024-12-10 | 161.53 | 161.76 | 159.74 | 160.03 | 139.91 | 322,166 |
| 2024-12-09 | 162.82 | 162.82 | 161.58 | 162.03 | 141.66 | 54,982 |
| 2024-12-06 | 161.01 | 162.30 | 160.51 | 161.85 | 141.50 | 68,722 |
| 2024-12-05 | 161.66 | 162.18 | 160.90 | 161.62 | 141.30 | 209,629 |
| 2024-12-04 | 159.97 | 161.42 | 159.82 | 161.07 | 140.82 | 84,307 |
| 2024-12-03 | 159.53 | 160.94 | 159.28 | 159.79 | 139.70 | 30,735 |
| 2024-12-02 | 156.38 | 160.00 | 156.38 | 159.09 | 139.09 | 91,388 |
| 2024-11-29 | 155.49 | 157.28 | 155.48 | 156.97 | 137.23 | 54,851 |
| 2024-11-28 | 156.77 | 156.84 | 155.20 | 156.45 | 136.78 | 376,681 |
| 2024-11-27 | 156.10 | 156.62 | 155.30 | 155.49 | 135.94 | 95,538 |
| 2024-11-26 | 158.10 | 158.36 | 156.74 | 157.02 | 137.28 | 939,333 |
| 2024-11-25 | 160.50 | 161.64 | 158.70 | 159.03 | 139.04 | 160,337 |
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.