Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	279.10	280.70	276.05	280.70	266.06	516,208
2022-07-20	279.05	280.55	274.90	277.85	263.36	606,958
2022-07-19	272.65	279.60	269.30	279.10	264.54	767,686
2022-07-18	276.60	278.95	274.50	275.60	261.22	528,450
2022-07-15	267.15	274.45	267.15	274.15	259.85	749,278
2022-07-14	271.90	273.25	265.50	266.50	252.60	788,239
2022-07-13	273.45	274.10	268.45	272.20	258.00	713,630
2022-07-12	272.15	275.60	271.10	275.15	260.80	922,962
2022-07-11	265.95	272.15	265.30	272.00	257.81	443,801
2022-07-08	266.20	272.50	266.20	270.60	256.48	661,161
2022-07-07	271.20	271.80	269.05	270.00	255.92	597,739
2022-07-06	264.10	268.00	261.50	267.05	253.12	862,602
2022-07-05	272.35	273.05	261.20	261.70	248.05	1,021,922
2022-07-04	272.45	274.05	270.15	271.20	257.05	394,503
2022-07-01	272.05	274.95	270.90	271.60	257.43	789,211
2022-06-30	273.80	274.85	270.75	273.95	259.66	906,753
2022-06-29	278.30	279.75	274.05	275.95	261.55	663,111
2022-06-28	281.55	283.90	280.25	281.70	267.00	470,125
2022-06-27	285.20	289.10	279.80	280.50	265.87	925,723
2022-06-24	283.30	284.85	281.35	283.30	268.52	965,942
2022-06-23	282.10	285.00	278.10	282.10	267.38	889,173
2022-06-22	278.40	282.20	276.90	281.00	266.34	697,175
2022-06-21	277.90	284.55	277.40	284.10	269.28	937,364
2022-06-20	277.75	278.15	273.00	276.10	261.70	532,104
2022-06-17	276.35	276.95	270.90	274.95	260.61	2,535,802
2022-06-16	285.80	286.10	274.70	274.80	260.46	1,111,985
2022-06-15	286.35	288.90	282.65	287.10	272.12	908,754
2022-06-14	290.20	291.75	282.85	283.40	268.62	932,341
2022-06-13	288.90	292.85	287.55	287.95	272.93	891,426
2022-06-10	301.45	301.60	293.00	293.50	278.19	1,009,773
2022-06-09	306.50	308.45	302.50	303.50	287.67	766,816
2022-06-08	312.30	312.55	307.75	308.55	292.45	533,776
2022-06-07	312.70	313.45	310.15	311.70	295.44	507,826
2022-06-06	312.60	315.35	311.35	313.50	297.15	540,235
2022-06-03	308.95	310.45	307.60	308.70	292.60	502,718
2022-06-02	297.75	306.40	297.45	305.55	289.61	568,736
2022-06-01	301.40	303.35	298.35	298.70	282.16	757,321
2022-05-31	303.00	305.15	301.35	301.40	284.71	1,062,956
2022-05-30	308.00	308.15	301.05	304.60	287.74	564,200
2022-05-27	298.90	305.75	298.50	305.75	288.82	868,016
2022-05-26	295.85	299.40	295.55	296.75	280.32	604,650
2022-05-25	299.00	300.20	296.45	296.70	280.28	661,674
2022-05-24	298.60	302.15	294.30	294.55	278.24	743,856
2022-05-23	300.90	302.80	297.50	302.80	286.04	632,554
2022-05-20	296.70	299.75	294.35	295.65	279.28	869,370
2022-05-19	294.80	295.80	290.65	294.65	278.34	825,495
2022-05-18	300.55	302.05	297.25	297.60	281.13	528,880
2022-05-17	297.65	301.55	296.70	301.20	284.53	595,355
2022-05-16	293.25	296.55	292.80	295.05	278.72	766,980
2022-05-13	291.30	298.30	290.45	297.85	281.36	879,549
2022-05-12	283.50	290.10	281.90	288.15	272.20	980,694
2022-05-11	286.10	289.35	279.75	289.35	273.33	804,807
2022-05-10	289.40	290.80	284.35	285.10	269.32	832,668
2022-05-09	289.70	290.50	280.50	285.65	269.84	1,049,109
2022-05-06	294.80	296.40	287.50	289.50	273.47	1,365,333
2022-05-05	302.30	304.30	296.40	297.40	280.94	753,029
2022-05-04	296.85	299.85	295.80	298.00	281.50	637,168
2022-05-03	297.95	300.50	295.25	300.10	283.49	953,616
2022-05-02	296.90	301.40	295.10	297.45	280.98	914,076
2022-04-29	299.05	302.15	296.70	301.45	284.76	1,248,665

← NewerPage 19 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	1.4232 GBP
2026-06-04	1.4232 GBP
2026-03-11	1.4232 GBP
2025-12-03	1.3343 GBP
2025-09-04	1.3343 GBP
2025-06-04	1.3343 GBP
2025-03-13	1.3343 GBP
2024-12-03	1.2364 GBP
2024-09-04	1.2364 GBP
2024-06-04	1.2364 GBP
2024-03-13	1.2364 GBP
2023-12-01	1.1341 GBP
2023-09-01	1.1341 GBP
2023-06-01	1.1341 GBP
2023-03-13	1.1341 GBP
2022-12-01	1.0407 GBP
2022-09-01	1.0407 GBP
2022-06-02	1.0407 GBP
2022-03-10	1.0407 GBP
2021-12-02	0.9429 GBP
2021-09-02	0.9429 GBP
2021-06-02	0.9429 GBP
2021-03-04	0.9429 GBP
2020-12-02	0.8566 GBP
2020-09-02	0.8566 GBP
2020-06-02	0.8566 GBP
2020-03-05	0.8566 GBP
2019-12-02	0.7783 GBP
2019-08-30	0.7783 GBP
2019-05-31	0.7783 GBP
2019-03-07	0.7783 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.