Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	290.35	295.70	285.00	293.45	277.21	1,065,922
2022-04-27	288.00	292.00	284.40	291.35	275.22	1,233,731
2022-04-26	291.40	294.40	286.10	286.65	270.78	1,067,013
2022-04-25	284.45	291.85	283.30	286.95	271.06	1,106,223
2022-04-22	298.40	300.70	291.65	291.65	275.50	1,070,640
2022-04-21	299.05	305.25	299.00	303.40	286.60	707,619
2022-04-20	294.25	301.25	292.45	301.25	284.57	1,007,405
2022-04-19	291.15	294.40	289.75	293.15	276.92	799,087
2022-04-14	292.40	296.45	290.20	295.90	279.52	1,072,960
2022-04-13	289.60	292.65	289.35	290.70	274.61	753,376
2022-04-12	288.00	292.00	286.25	291.15	275.03	910,478
2022-04-11	289.50	293.40	288.70	292.55	276.35	645,552
2022-04-08	292.95	295.45	291.65	294.70	278.39	714,762
2022-04-07	288.55	293.35	288.30	288.55	272.58	843,071
2022-04-06	296.85	297.05	286.15	287.55	271.63	796,677
2022-04-05	290.25	297.10	290.25	296.70	280.28	569,131
2022-04-04	290.80	292.60	288.10	292.10	275.93	568,144
2022-04-01	290.10	292.45	288.90	291.40	275.27	487,517
2022-03-31	291.00	293.90	289.45	290.50	274.42	647,513
2022-03-30	290.95	292.50	289.10	292.00	275.84	750,671
2022-03-29	294.95	295.65	288.90	291.90	275.74	1,089,458
2022-03-28	290.85	294.55	290.30	291.85	275.69	670,567
2022-03-25	290.00	292.55	287.10	288.45	272.48	882,913
2022-03-24	280.95	288.70	279.55	286.70	270.83	991,187
2022-03-23	282.35	284.25	279.60	281.50	265.92	839,797
2022-03-22	281.35	284.55	281.10	282.30	266.67	815,631
2022-03-21	279.85	282.95	279.50	280.35	264.83	671,737
2022-03-18	275.80	280.30	272.55	280.30	264.78	1,618,006
2022-03-17	276.05	277.35	273.15	277.05	261.71	935,856
2022-03-16	272.40	279.45	271.35	278.40	262.99	1,810,570
2022-03-15	260.20	266.90	257.05	266.35	251.61	1,264,063
2022-03-14	260.25	266.95	259.60	265.25	250.57	1,170,130
2022-03-11	256.25	271.80	254.90	258.40	244.10	1,341,201
2022-03-10	265.60	265.60	254.30	256.70	242.49	1,571,149
2022-03-09	249.60	265.00	249.60	265.00	249.38	1,899,636
2022-03-08	247.50	256.55	245.85	248.50	233.85	1,841,834
2022-03-07	249.80	257.70	246.20	251.70	236.86	2,099,757
2022-03-04	255.50	257.95	251.35	253.80	238.84	2,238,854
2022-03-03	259.80	264.00	258.45	258.65	243.40	1,300,356
2022-03-02	254.15	260.90	251.35	259.05	243.78	1,313,352
2022-03-01	261.95	264.05	254.75	254.75	239.73	1,641,866
2022-02-28	255.70	262.20	254.05	260.60	245.24	1,293,213
2022-02-25	251.35	261.85	248.40	261.85	246.42	1,567,269
2022-02-24	249.05	253.30	244.00	251.45	236.63	2,376,087
2022-02-23	259.75	263.85	258.70	259.20	243.92	1,245,024
2022-02-22	252.85	260.30	250.90	257.50	242.32	1,198,782
2022-02-21	269.55	269.55	256.15	257.15	241.99	715,878
2022-02-18	265.00	267.60	261.65	265.35	249.71	1,541,929
2022-02-17	265.20	268.65	263.80	265.20	249.57	786,168
2022-02-16	264.80	268.85	263.20	264.50	248.91	516,317
2022-02-15	258.60	266.20	257.60	265.85	250.18	799,379
2022-02-14	260.10	260.60	254.85	259.15	243.87	1,260,853
2022-02-11	270.85	271.55	264.60	264.60	249.00	1,046,843
2022-02-10	264.70	276.20	263.30	272.50	256.44	1,365,844
2022-02-09	262.40	266.15	261.65	264.50	248.91	742,209
2022-02-08	261.55	265.20	258.40	261.80	246.37	774,010
2022-02-07	261.50	262.55	257.55	259.95	244.63	995,856
2022-02-04	275.00	275.80	259.95	261.45	246.04	1,283,250
2022-02-03	283.00	283.80	275.50	275.50	259.26	956,159
2022-02-02	285.20	285.45	282.50	285.25	268.44	646,027

← NewerPage 20 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.