Air Liquide SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 159.49 | 160.50 | 158.12 | 159.86 | 139.76 | 219,299 |
| 2024-11-21 | 158.46 | 159.30 | 157.12 | 159.06 | 139.06 | 312,419 |
| 2024-11-20 | 159.96 | 159.96 | 157.78 | 157.78 | 137.94 | 786,436 |
| 2024-11-19 | 159.32 | 160.80 | 157.28 | 159.09 | 139.09 | 439,782 |
| 2024-11-18 | 160.61 | 160.88 | 159.06 | 160.55 | 140.36 | 32,122 |
| 2024-11-15 | 161.09 | 162.04 | 160.26 | 160.80 | 140.58 | 63,448 |
| 2024-11-14 | 161.95 | 162.66 | 160.10 | 161.83 | 141.48 | 519,471 |
| 2024-11-13 | 161.51 | 163.38 | 159.74 | 160.60 | 140.41 | 85,219 |
| 2024-11-12 | 163.14 | 163.14 | 159.58 | 159.67 | 139.60 | 175,416 |
| 2024-11-11 | 162.56 | 164.32 | 162.48 | 163.59 | 143.02 | 86,342 |
| 2024-11-08 | 163.82 | 163.82 | 161.50 | 161.93 | 141.57 | 78,163 |
| 2024-11-07 | 163.32 | 163.92 | 162.14 | 163.31 | 142.78 | 55,395 |
| 2024-11-06 | 165.30 | 168.62 | 162.36 | 162.92 | 142.44 | 224,885 |
| 2024-11-05 | 165.01 | 166.40 | 164.74 | 166.29 | 145.38 | 179,208 |
| 2024-11-04 | 166.00 | 166.52 | 165.10 | 165.37 | 144.58 | 22,235 |
| 2024-11-01 | 165.41 | 166.74 | 164.36 | 166.05 | 145.17 | 60,682 |
| 2024-10-31 | 166.00 | 166.36 | 163.88 | 164.43 | 143.76 | 112,306 |
| 2024-10-30 | 167.58 | 167.58 | 165.14 | 166.05 | 145.17 | 61,895 |
| 2024-10-29 | 170.90 | 171.34 | 168.30 | 168.66 | 147.45 | 187,305 |
| 2024-10-28 | 168.61 | 170.68 | 168.52 | 170.21 | 148.81 | 28,581 |
| 2024-10-25 | 168.00 | 168.24 | 166.48 | 167.74 | 146.65 | 77,615 |
| 2024-10-24 | 170.00 | 170.54 | 167.90 | 168.09 | 146.96 | 73,544 |
| 2024-10-23 | 170.00 | 170.60 | 168.28 | 169.06 | 147.80 | 194,447 |
| 2024-10-22 | 171.49 | 171.90 | 169.16 | 170.71 | 149.25 | 21,407 |
| 2024-10-21 | 172.27 | 173.00 | 171.56 | 171.88 | 150.27 | 302,061 |
| 2024-10-18 | 172.10 | 173.68 | 171.52 | 173.00 | 151.25 | 282,992 |
| 2024-10-17 | 172.69 | 174.06 | 171.56 | 173.04 | 151.28 | 158,982 |
| 2024-10-16 | 172.40 | 172.90 | 171.22 | 172.40 | 150.72 | 507,393 |
| 2024-10-15 | 172.50 | 173.42 | 171.82 | 172.28 | 150.62 | 42,209 |
| 2024-10-14 | 170.96 | 172.16 | 170.88 | 171.97 | 150.35 | 277,337 |
| 2024-10-11 | 169.55 | 170.92 | 169.12 | 170.90 | 149.41 | 29,952 |
| 2024-10-10 | 168.68 | 170.02 | 168.68 | 169.75 | 148.41 | 643,799 |
| 2024-10-09 | 167.80 | 169.60 | 167.80 | 169.25 | 147.97 | 23,538 |
| 2024-10-08 | 167.41 | 169.02 | 166.74 | 168.76 | 147.54 | 266,709 |
| 2024-10-07 | 167.68 | 168.36 | 165.88 | 167.94 | 146.83 | 62,135 |
| 2024-10-04 | 167.20 | 168.76 | 166.92 | 167.35 | 146.31 | 40,398 |
| 2024-10-03 | 170.84 | 170.84 | 166.64 | 166.67 | 145.71 | 108,277 |
| 2024-10-02 | 171.50 | 171.50 | 169.78 | 170.60 | 149.15 | 35,284 |
| 2024-10-01 | 173.72 | 173.78 | 169.92 | 170.64 | 149.19 | 53,348 |
| 2024-09-30 | 175.41 | 176.06 | 173.26 | 173.72 | 151.88 | 83,893 |
| 2024-09-27 | 174.12 | 177.00 | 174.12 | 176.34 | 154.17 | 77,974 |
| 2024-09-26 | 174.00 | 174.20 | 172.02 | 173.68 | 151.84 | 49,478 |
| 2024-09-25 | 172.42 | 172.62 | 171.06 | 171.59 | 150.02 | 54,657 |
| 2024-09-24 | 172.04 | 173.84 | 171.94 | 172.61 | 150.91 | 39,114 |
| 2024-09-23 | 169.57 | 170.60 | 167.20 | 170.28 | 148.87 | 198,225 |
| 2024-09-20 | 171.24 | 171.56 | 167.62 | 167.63 | 146.55 | 132,866 |
| 2024-09-19 | 170.16 | 171.06 | 168.74 | 170.46 | 149.03 | 40,127 |
| 2024-09-18 | 168.61 | 170.42 | 167.80 | 168.08 | 146.95 | 89,221 |
| 2024-09-17 | 170.10 | 170.94 | 169.88 | 170.17 | 148.77 | 626,704 |
| 2024-09-16 | 168.88 | 170.52 | 168.88 | 169.27 | 147.99 | 31,104 |
| 2024-09-13 | 169.48 | 171.18 | 169.48 | 170.57 | 149.12 | 24,710 |
| 2024-09-12 | 170.21 | 170.42 | 168.46 | 169.75 | 148.41 | 390,532 |
| 2024-09-11 | 169.81 | 170.88 | 168.54 | 169.79 | 148.44 | 82,362 |
| 2024-09-10 | 166.80 | 169.84 | 165.46 | 169.08 | 147.82 | 255,831 |
| 2024-09-09 | 163.32 | 166.28 | 163.12 | 166.27 | 145.37 | 41,291 |
| 2024-09-06 | 163.20 | 164.88 | 161.88 | 162.20 | 141.81 | 94,088 |
| 2024-09-05 | 164.02 | 165.78 | 163.10 | 163.56 | 143.00 | 114,656 |
| 2024-09-04 | 169.17 | 171.30 | 168.25 | 168.44 | 147.26 | 67,949 |
| 2024-09-03 | 169.43 | 169.78 | 168.72 | 169.19 | 147.92 | 129,403 |
| 2024-09-02 | 168.29 | 169.06 | 167.84 | 168.82 | 147.59 | 18,802 |
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.