Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	285.20	285.45	282.50	285.25	268.44	646,027
2022-02-01	282.75	285.15	281.15	281.70	265.10	598,670
2022-01-31	277.00	281.60	276.55	280.10	263.59	1,132,151
2022-01-28	278.20	279.55	272.80	275.90	259.64	875,576
2022-01-27	272.05	281.50	271.35	280.90	264.34	749,449
2022-01-26	275.30	282.15	275.30	280.05	263.54	734,087
2022-01-25	276.70	276.80	271.60	274.10	257.94	764,449
2022-01-24	280.70	282.90	271.60	271.60	255.59	1,238,533
2022-01-21	283.90	286.15	279.90	282.80	266.13	1,188,567
2022-01-20	284.60	287.95	282.90	287.95	270.98	497,714
2022-01-19	279.00	287.50	276.85	285.80	268.95	774,347
2022-01-18	287.20	287.50	281.60	281.60	265.00	703,549
2022-01-17	286.85	289.10	284.50	287.35	270.41	402,325
2022-01-14	290.85	290.85	284.65	285.45	268.62	962,479
2022-01-13	295.90	296.75	293.55	294.40	277.05	687,627
2022-01-12	297.20	297.45	294.35	296.55	279.07	591,759
2022-01-11	295.90	296.80	292.40	294.10	276.76	638,535
2022-01-10	297.00	297.45	292.00	293.50	276.20	600,035
2022-01-07	299.00	300.60	293.90	295.25	277.85	708,400
2022-01-06	308.40	308.40	302.00	302.00	284.20	718,155
2022-01-05	304.10	309.35	304.10	309.00	290.79	600,358
2022-01-04	301.50	303.50	296.85	303.50	285.61	605,717
2022-01-03	307.75	308.70	300.80	301.70	283.92	597,209
2021-12-30	304.50	306.00	302.55	306.00	287.96	464,349
2021-12-29	304.95	304.95	302.80	303.15	285.28	384,576
2021-12-28	302.90	304.90	301.40	304.40	286.46	351,831
2021-12-27	298.70	302.20	298.15	302.00	284.20	314,125
2021-12-23	297.75	300.70	295.30	300.70	282.98	510,510
2021-12-22	294.70	295.50	292.40	295.50	278.08	385,002
2021-12-21	293.20	294.25	290.50	294.00	276.67	462,691
2021-12-20	291.15	293.50	289.20	289.60	272.53	771,647
2021-12-17	301.60	302.55	296.50	298.85	281.23	2,121,806
2021-12-16	304.25	304.55	299.85	302.90	285.05	1,118,991
2021-12-15	296.60	299.35	296.40	298.90	281.28	639,515
2021-12-14	296.90	298.40	295.80	295.80	278.36	704,289
2021-12-13	295.00	297.60	293.60	295.35	277.94	590,199
2021-12-10	291.65	296.85	291.65	295.25	277.85	554,349
2021-12-09	293.00	294.75	291.15	294.75	277.38	561,571
2021-12-08	295.00	298.90	292.25	292.25	275.02	686,133
2021-12-07	289.10	295.65	289.00	295.60	278.18	1,034,901
2021-12-06	286.35	288.30	284.10	287.15	270.22	795,358
2021-12-03	287.35	289.30	283.25	284.90	268.11	1,093,869
2021-12-02	283.95	286.00	281.50	284.80	268.01	1,077,713
2021-12-01	282.70	287.50	281.15	287.00	269.23	777,886
2021-11-30	279.00	283.20	277.60	281.75	264.30	1,298,261
2021-11-29	286.05	287.40	282.75	283.50	265.94	886,177
2021-11-26	284.50	287.60	279.25	282.15	264.68	1,517,728
2021-11-25	292.90	293.80	292.30	293.40	275.23	335,796
2021-11-24	292.90	293.60	289.80	291.95	273.87	671,702
2021-11-23	292.90	294.65	289.50	292.35	274.24	627,424
2021-11-22	294.95	297.20	294.20	295.70	277.39	649,490
2021-11-19	292.65	294.30	291.20	293.05	274.90	1,417,956
2021-11-18	294.25	294.30	290.10	290.45	272.46	687,800
2021-11-17	295.35	295.80	293.30	293.45	275.28	582,205
2021-11-16	293.10	295.55	293.10	295.50	277.20	501,816
2021-11-15	297.00	297.00	292.10	292.65	274.53	367,184
2021-11-12	293.30	295.45	292.65	294.25	276.03	569,390
2021-11-11	292.55	295.10	292.55	294.00	275.79	400,995
2021-11-10	293.30	293.60	291.75	292.70	274.57	447,946
2021-11-09	290.10	293.45	289.70	291.80	273.73	520,329

← NewerPage 21 of 22 · 1,278 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.