Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 492.74 | 502.14 | 492.74 | 498.43 | 498.43 | 2,036,700 |
| 2026-10-15 | 496.76 | 499.20 | 492.88 | 493.22 | 493.22 | 2,547,400 |
| 2026-10-14 | 493.58 | 494.23 | 489.11 | 492.70 | 492.70 | 2,484,400 |
| 2026-10-13 | 491.38 | 494.13 | 489.20 | 492.11 | 492.11 | 1,394,100 |
| 2026-10-12 | 483.09 | 490.99 | 482.51 | 487.35 | 487.35 | 1,457,200 |
| 2026-10-09 | 479.05 | 485.83 | 479.00 | 483.73 | 483.73 | 1,590,800 |
| 2026-10-08 | 484.43 | 486.67 | 480.22 | 481.70 | 481.70 | 2,117,300 |
| 2026-10-07 | 490.54 | 490.55 | 483.69 | 483.98 | 483.98 | 1,942,800 |
| 2026-10-06 | 482.87 | 492.10 | 482.69 | 489.95 | 489.95 | 3,161,100 |
| 2026-10-05 | 480.09 | 485.94 | 476.58 | 482.38 | 482.38 | 2,797,700 |
| 2026-10-02 | 472.48 | 483.41 | 470.55 | 479.48 | 479.48 | 2,533,700 |
| 2026-10-01 | 472.00 | 472.00 | 462.37 | 469.45 | 469.45 | 2,124,000 |
| 2026-09-30 | 476.19 | 480.56 | 474.55 | 474.65 | 474.65 | 2,640,100 |
| 2026-09-29 | 472.90 | 477.52 | 471.40 | 473.37 | 473.37 | 1,908,000 |
| 2026-09-28 | 467.38 | 474.05 | 465.01 | 472.04 | 472.04 | 1,868,800 |
| 2026-09-25 | 465.75 | 470.44 | 465.75 | 469.89 | 469.89 | 1,618,600 |
| 2026-09-24 | 470.00 | 472.27 | 466.40 | 468.14 | 468.14 | 2,084,400 |
| 2026-09-23 | 463.83 | 472.59 | 463.01 | 469.72 | 469.72 | 1,925,700 |
| 2026-09-22 | 458.06 | 465.95 | 455.27 | 464.91 | 464.91 | 1,934,200 |
| 2026-09-21 | 460.87 | 461.43 | 456.41 | 457.50 | 457.50 | 2,016,600 |
| 2026-09-18 | 458.38 | 461.70 | 454.19 | 460.40 | 460.40 | 4,475,400 |
| 2026-09-17 | 461.32 | 462.96 | 455.70 | 458.48 | 458.48 | 2,189,000 |
| 2026-09-16 | 462.86 | 466.24 | 459.77 | 462.09 | 462.09 | 1,338,200 |
| 2026-09-15 | 462.19 | 464.04 | 459.58 | 462.96 | 462.96 | 1,641,800 |
| 2026-09-14 | 467.88 | 467.88 | 461.35 | 464.41 | 464.41 | 1,439,300 |
| 2026-09-11 | 462.83 | 467.66 | 460.69 | 466.22 | 466.22 | 1,631,000 |
| 2026-09-10 | 465.41 | 467.13 | 460.20 | 461.62 | 461.62 | 2,149,000 |
| 2026-09-09 | 468.38 | 468.38 | 463.37 | 466.65 | 466.65 | 2,095,700 |
| 2026-09-08 | 474.01 | 474.01 | 466.00 | 468.38 | 468.38 | 2,580,500 |
| 2026-09-04 | 479.25 | 482.96 | 476.48 | 477.57 | 477.57 | 2,273,700 |
| 2026-09-03 | 487.90 | 491.98 | 480.05 | 482.19 | 482.19 | 1,829,300 |
| 2026-09-02 | 487.99 | 490.98 | 485.52 | 487.45 | 485.85 | 1,154,200 |
| 2026-09-01 | 488.50 | 488.96 | 482.16 | 486.76 | 485.16 | 1,641,100 |
| 2026-08-31 | 489.05 | 492.49 | 486.45 | 489.58 | 487.97 | 2,109,600 |
| 2026-08-28 | 487.00 | 489.60 | 486.70 | 489.51 | 487.90 | 1,240,800 |
| 2026-08-27 | 484.57 | 486.69 | 481.00 | 485.35 | 483.76 | 1,899,800 |
| 2026-08-26 | 488.55 | 494.50 | 488.01 | 490.33 | 488.72 | 1,843,200 |
| 2026-08-25 | 489.20 | 490.62 | 485.12 | 487.20 | 485.60 | 1,785,600 |
| 2026-08-24 | 488.44 | 491.49 | 485.00 | 490.03 | 488.42 | 2,184,100 |
| 2026-08-21 | 486.35 | 491.77 | 482.47 | 487.57 | 485.97 | 2,048,400 |
| 2026-08-20 | 481.25 | 489.80 | 479.37 | 481.29 | 479.71 | 1,811,400 |
| 2026-08-19 | 478.49 | 483.97 | 478.00 | 481.13 | 479.55 | 2,847,100 |
| 2026-08-18 | 481.67 | 483.48 | 477.71 | 478.71 | 477.14 | 2,401,000 |
| 2026-08-17 | 482.00 | 482.37 | 473.05 | 474.33 | 472.77 | 1,745,800 |
| 2026-08-14 | 479.09 | 483.49 | 477.13 | 482.74 | 481.16 | 1,365,100 |
| 2026-08-13 | 479.86 | 483.29 | 475.75 | 478.20 | 476.63 | 2,197,600 |
| 2026-08-12 | 487.85 | 490.34 | 478.75 | 479.43 | 477.86 | 2,336,900 |
| 2026-08-11 | 491.04 | 495.96 | 489.98 | 490.53 | 488.92 | 1,332,200 |
| 2026-08-10 | 489.29 | 492.58 | 487.02 | 492.46 | 490.84 | 1,877,600 |
| 2026-08-07 | 486.58 | 493.04 | 486.20 | 489.98 | 488.37 | 1,731,300 |
| 2026-08-06 | 497.93 | 499.18 | 489.35 | 490.11 | 488.50 | 2,062,400 |
| 2026-08-05 | 490.43 | 494.73 | 488.72 | 491.05 | 489.44 | 2,209,600 |
| 2026-08-04 | 481.99 | 485.60 | 478.50 | 484.64 | 483.05 | 2,974,700 |
| 2026-08-03 | 483.07 | 485.00 | 476.41 | 480.46 | 478.88 | 2,806,200 |
| 2026-07-31 | 474.98 | 483.95 | 466.88 | 478.38 | 476.81 | 5,221,600 |
| 2026-07-30 | 510.42 | 514.78 | 502.62 | 508.64 | 506.97 | 2,360,800 |
| 2026-07-29 | 511.78 | 513.65 | 505.14 | 511.17 | 509.49 | 2,030,200 |
| 2026-07-28 | 512.06 | 522.00 | 509.99 | 511.18 | 509.50 | 2,339,600 |
| 2026-07-27 | 513.33 | 515.00 | 506.47 | 507.02 | 505.36 | 1,656,100 |
| 2026-07-24 | 505.45 | 512.92 | 504.89 | 512.28 | 510.60 | 1,327,200 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2003-12-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 1.6000 USD |
| 2026-06-04 | 1.6000 USD |
| 2026-03-11 | 1.6000 USD |
| 2025-12-03 | 1.5000 USD |
| 2025-09-04 | 1.5000 USD |
| 2025-06-04 | 1.5000 USD |
| 2025-03-13 | 1.5000 USD |
| 2024-12-03 | 1.3900 USD |
| 2024-09-04 | 1.3900 USD |
| 2024-06-04 | 1.3900 USD |
| 2024-03-13 | 1.3900 USD |
| 2023-12-01 | 1.2750 USD |
| 2023-09-01 | 1.2750 USD |
| 2023-06-01 | 1.2750 USD |
| 2023-03-13 | 1.2750 USD |
| 2022-12-01 | 1.1700 USD |
| 2022-09-01 | 1.1700 USD |
| 2022-06-02 | 1.1700 USD |
| 2022-03-10 | 1.1700 USD |
| 2021-12-02 | 1.0600 USD |
| 2021-09-02 | 1.0600 USD |
| 2021-06-02 | 1.0600 USD |
| 2021-03-04 | 1.0600 USD |
| 2020-12-02 | 0.9630 USD |
| 2020-09-02 | 0.9630 USD |
| 2020-06-02 | 0.9630 USD |
| 2020-03-05 | 0.9630 USD |
| 2019-12-02 | 0.8750 USD |
| 2019-08-30 | 0.8750 USD |
| 2019-05-31 | 0.8750 USD |
| 2019-03-07 | 0.8750 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.