Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 461.84 | 464.66 | 459.91 | 461.71 | 448.45 | 1,179,100 |
| 2024-08-21 | 459.95 | 462.13 | 458.39 | 461.75 | 448.49 | 853,700 |
| 2024-08-20 | 458.62 | 460.97 | 456.59 | 458.07 | 444.92 | 1,115,600 |
| 2024-08-19 | 457.21 | 458.75 | 456.16 | 458.58 | 445.41 | 1,013,700 |
| 2024-08-16 | 456.14 | 457.40 | 452.31 | 456.82 | 443.70 | 1,115,400 |
| 2024-08-15 | 452.05 | 456.78 | 451.39 | 456.14 | 443.04 | 1,105,000 |
| 2024-08-14 | 451.66 | 451.99 | 449.15 | 451.18 | 438.22 | 906,700 |
| 2024-08-13 | 448.51 | 450.27 | 445.75 | 449.70 | 436.79 | 1,174,800 |
| 2024-08-12 | 447.02 | 448.40 | 445.10 | 446.78 | 433.95 | 853,000 |
| 2024-08-09 | 446.98 | 448.16 | 442.16 | 447.02 | 434.18 | 1,108,500 |
| 2024-08-08 | 442.23 | 447.84 | 440.93 | 447.54 | 434.69 | 1,491,300 |
| 2024-08-07 | 449.32 | 451.00 | 441.32 | 441.86 | 429.17 | 1,619,300 |
| 2024-08-06 | 444.07 | 451.22 | 443.60 | 445.66 | 432.86 | 1,598,200 |
| 2024-08-05 | 453.99 | 455.67 | 441.23 | 443.50 | 430.76 | 2,281,700 |
| 2024-08-02 | 449.61 | 457.79 | 443.71 | 454.00 | 440.96 | 2,714,600 |
| 2024-08-01 | 456.07 | 459.47 | 449.91 | 453.34 | 440.32 | 2,244,000 |
| 2024-07-31 | 453.57 | 458.18 | 452.52 | 453.50 | 440.48 | 1,874,000 |
| 2024-07-30 | 452.57 | 456.73 | 450.64 | 450.85 | 437.90 | 1,755,600 |
| 2024-07-29 | 451.47 | 453.22 | 449.06 | 449.96 | 437.04 | 1,015,200 |
| 2024-07-26 | 444.12 | 452.75 | 443.46 | 451.39 | 438.43 | 1,307,400 |
| 2024-07-25 | 444.98 | 448.40 | 441.98 | 443.03 | 430.31 | 1,777,300 |
| 2024-07-24 | 448.47 | 449.57 | 442.63 | 443.76 | 431.02 | 1,700,700 |
| 2024-07-23 | 447.89 | 448.62 | 445.01 | 447.41 | 434.56 | 1,060,700 |
| 2024-07-22 | 447.88 | 448.71 | 444.45 | 446.10 | 433.29 | 1,096,700 |
| 2024-07-19 | 445.37 | 445.60 | 441.92 | 444.75 | 431.98 | 1,503,800 |
| 2024-07-18 | 445.54 | 451.36 | 445.54 | 446.04 | 433.23 | 1,458,700 |
| 2024-07-17 | 447.10 | 451.76 | 446.73 | 449.29 | 436.39 | 1,896,500 |
| 2024-07-16 | 438.06 | 448.00 | 438.06 | 445.73 | 432.93 | 1,173,300 |
| 2024-07-15 | 440.70 | 441.14 | 437.53 | 438.18 | 425.60 | 1,271,500 |
| 2024-07-12 | 437.59 | 444.43 | 436.65 | 440.70 | 428.04 | 1,843,900 |
| 2024-07-11 | 435.10 | 438.12 | 433.60 | 434.89 | 422.40 | 1,368,400 |
| 2024-07-10 | 433.11 | 436.05 | 430.31 | 434.95 | 422.46 | 1,554,000 |
| 2024-07-09 | 434.20 | 435.60 | 430.75 | 431.20 | 418.82 | 1,052,100 |
| 2024-07-08 | 436.63 | 437.93 | 434.32 | 435.74 | 423.23 | 1,502,200 |
| 2024-07-05 | 432.41 | 435.95 | 429.20 | 435.72 | 423.21 | 1,499,400 |
| 2024-07-03 | 429.62 | 433.67 | 429.50 | 432.94 | 420.51 | 865,100 |
| 2024-07-02 | 428.00 | 430.50 | 424.63 | 430.09 | 417.74 | 1,886,400 |
| 2024-07-01 | 439.15 | 440.78 | 425.40 | 428.94 | 416.62 | 2,462,900 |
| 2024-06-28 | 440.12 | 442.26 | 438.12 | 438.81 | 426.21 | 2,470,200 |
| 2024-06-27 | 440.67 | 441.53 | 437.55 | 440.22 | 427.58 | 1,236,500 |
| 2024-06-26 | 439.78 | 440.67 | 436.35 | 438.42 | 425.83 | 1,634,400 |
| 2024-06-25 | 443.98 | 445.07 | 440.33 | 441.17 | 428.50 | 1,385,500 |
| 2024-06-24 | 444.74 | 446.48 | 442.14 | 443.14 | 430.41 | 1,440,900 |
| 2024-06-21 | 443.40 | 443.98 | 440.00 | 442.75 | 430.04 | 4,042,800 |
| 2024-06-20 | 439.08 | 445.22 | 438.48 | 442.63 | 429.92 | 1,626,100 |
| 2024-06-18 | 439.61 | 440.75 | 435.23 | 440.02 | 427.38 | 1,384,500 |
| 2024-06-17 | 436.36 | 443.28 | 435.01 | 440.63 | 427.98 | 1,939,000 |
| 2024-06-14 | 437.43 | 438.16 | 434.11 | 436.95 | 424.40 | 1,396,100 |
| 2024-06-13 | 431.00 | 440.85 | 430.37 | 439.80 | 427.17 | 1,650,000 |
| 2024-06-12 | 437.60 | 440.52 | 433.91 | 434.17 | 421.70 | 1,914,800 |
| 2024-06-11 | 427.84 | 435.78 | 426.60 | 435.48 | 422.97 | 1,582,400 |
| 2024-06-10 | 432.73 | 434.10 | 431.20 | 432.00 | 419.59 | 1,406,100 |
| 2024-06-07 | 434.01 | 438.19 | 431.59 | 433.70 | 421.25 | 1,492,000 |
| 2024-06-06 | 436.02 | 436.02 | 431.96 | 433.85 | 421.39 | 1,282,600 |
| 2024-06-05 | 431.74 | 435.56 | 429.33 | 435.08 | 422.59 | 2,116,800 |
| 2024-06-04 | 431.31 | 434.10 | 428.63 | 431.14 | 418.76 | 2,157,400 |
| 2024-06-03 | 434.14 | 436.58 | 430.06 | 434.33 | 420.51 | 1,809,000 |
| 2024-05-31 | 430.11 | 435.99 | 427.53 | 435.52 | 421.66 | 3,621,600 |
| 2024-05-30 | 425.85 | 430.53 | 425.25 | 430.11 | 416.42 | 1,375,900 |
| 2024-05-29 | 425.58 | 428.36 | 423.85 | 426.18 | 412.62 | 1,465,600 |
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.