Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 430.99 | 433.31 | 427.14 | 429.92 | 416.24 | 1,696,500 |
| 2024-05-24 | 433.28 | 437.52 | 432.97 | 435.57 | 421.71 | 1,157,400 |
| 2024-05-23 | 435.94 | 436.96 | 431.68 | 432.30 | 418.54 | 1,674,800 |
| 2024-05-22 | 435.19 | 436.79 | 432.30 | 434.79 | 420.95 | 1,655,000 |
| 2024-05-21 | 431.48 | 437.17 | 431.48 | 435.04 | 421.19 | 1,228,300 |
| 2024-05-20 | 432.73 | 432.98 | 431.03 | 432.61 | 418.84 | 1,499,200 |
| 2024-05-17 | 430.31 | 433.47 | 429.80 | 432.52 | 418.75 | 1,150,700 |
| 2024-05-16 | 431.73 | 432.63 | 427.85 | 429.69 | 416.01 | 1,839,700 |
| 2024-05-15 | 434.28 | 435.36 | 429.53 | 430.82 | 417.11 | 1,745,200 |
| 2024-05-14 | 434.50 | 435.42 | 430.13 | 432.11 | 418.36 | 1,288,100 |
| 2024-05-13 | 435.07 | 437.16 | 433.71 | 434.78 | 420.94 | 1,269,800 |
| 2024-05-10 | 430.50 | 434.83 | 430.47 | 434.39 | 420.57 | 1,234,500 |
| 2024-05-09 | 429.79 | 430.94 | 428.28 | 429.86 | 416.18 | 1,740,100 |
| 2024-05-08 | 430.01 | 430.87 | 426.93 | 427.71 | 414.10 | 1,344,800 |
| 2024-05-07 | 429.71 | 437.94 | 427.45 | 430.00 | 416.31 | 1,556,400 |
| 2024-05-06 | 426.98 | 428.58 | 423.45 | 426.62 | 413.04 | 1,533,500 |
| 2024-05-03 | 418.08 | 425.77 | 418.08 | 423.60 | 410.12 | 2,657,400 |
| 2024-05-02 | 425.82 | 425.82 | 413.61 | 419.62 | 406.27 | 5,267,300 |
| 2024-05-01 | 442.79 | 449.40 | 441.98 | 442.62 | 428.53 | 1,824,100 |
| 2024-04-30 | 443.65 | 444.71 | 440.25 | 440.96 | 426.93 | 2,172,700 |
| 2024-04-29 | 445.77 | 448.13 | 442.28 | 445.07 | 430.91 | 1,260,300 |
| 2024-04-26 | 439.46 | 445.69 | 439.46 | 443.18 | 429.08 | 1,583,800 |
| 2024-04-25 | 442.52 | 445.25 | 439.10 | 443.83 | 429.70 | 1,442,700 |
| 2024-04-24 | 437.21 | 444.61 | 433.38 | 444.32 | 430.18 | 1,969,100 |
| 2024-04-23 | 446.57 | 448.10 | 444.09 | 445.06 | 430.90 | 1,509,900 |
| 2024-04-22 | 443.38 | 448.98 | 441.73 | 446.97 | 432.74 | 1,345,900 |
| 2024-04-19 | 451.97 | 451.97 | 444.09 | 446.30 | 432.10 | 1,831,200 |
| 2024-04-18 | 450.97 | 451.19 | 445.52 | 446.43 | 432.22 | 1,070,300 |
| 2024-04-17 | 445.58 | 449.11 | 443.98 | 446.79 | 432.57 | 1,216,800 |
| 2024-04-16 | 446.74 | 446.86 | 442.86 | 445.78 | 431.59 | 1,577,300 |
| 2024-04-15 | 449.92 | 453.91 | 443.83 | 444.75 | 430.60 | 1,712,000 |
| 2024-04-12 | 450.21 | 451.63 | 444.16 | 447.41 | 433.17 | 1,976,700 |
| 2024-04-11 | 451.58 | 455.97 | 448.28 | 453.00 | 438.58 | 1,681,800 |
| 2024-04-10 | 453.43 | 453.83 | 449.34 | 450.49 | 436.15 | 1,838,200 |
| 2024-04-09 | 460.67 | 461.82 | 453.65 | 457.94 | 443.37 | 1,472,300 |
| 2024-04-08 | 462.87 | 463.09 | 459.49 | 461.67 | 446.98 | 1,744,300 |
| 2024-04-05 | 457.52 | 465.79 | 456.57 | 464.70 | 449.91 | 1,575,900 |
| 2024-04-04 | 463.32 | 466.94 | 455.97 | 457.26 | 442.71 | 2,258,500 |
| 2024-04-03 | 460.82 | 464.34 | 460.18 | 462.47 | 447.75 | 1,449,200 |
| 2024-04-02 | 462.37 | 464.22 | 460.84 | 461.34 | 446.66 | 1,451,100 |
| 2024-04-01 | 465.94 | 466.55 | 461.81 | 463.40 | 448.65 | 1,027,300 |
| 2024-03-28 | 463.63 | 465.91 | 462.61 | 464.32 | 449.54 | 1,784,900 |
| 2024-03-27 | 462.97 | 467.23 | 460.95 | 466.23 | 451.39 | 1,590,600 |
| 2024-03-26 | 464.94 | 468.34 | 464.94 | 467.55 | 452.67 | 1,265,300 |
| 2024-03-25 | 467.21 | 468.27 | 464.45 | 466.90 | 452.04 | 1,391,000 |
| 2024-03-22 | 464.36 | 469.21 | 462.49 | 468.24 | 453.34 | 1,687,400 |
| 2024-03-21 | 464.65 | 468.62 | 463.34 | 466.30 | 451.46 | 2,723,800 |
| 2024-03-20 | 466.29 | 468.28 | 464.13 | 466.79 | 451.93 | 2,146,400 |
| 2024-03-19 | 467.00 | 468.23 | 464.86 | 466.73 | 451.88 | 1,883,100 |
| 2024-03-18 | 468.64 | 475.98 | 465.56 | 466.11 | 451.28 | 3,026,400 |
| 2024-03-15 | 472.61 | 473.84 | 466.38 | 468.23 | 453.33 | 33,347,400 |
| 2024-03-14 | 475.93 | 477.00 | 473.09 | 473.94 | 458.86 | 3,551,300 |
| 2024-03-13 | 469.96 | 477.71 | 469.96 | 474.89 | 459.78 | 3,240,000 |
| 2024-03-12 | 467.39 | 473.21 | 466.89 | 471.47 | 455.12 | 3,259,400 |
| 2024-03-11 | 473.98 | 473.98 | 466.75 | 469.48 | 453.20 | 4,251,500 |
| 2024-03-08 | 466.29 | 466.29 | 461.98 | 462.55 | 446.51 | 2,469,200 |
| 2024-03-07 | 465.00 | 467.77 | 461.63 | 465.29 | 449.15 | 2,514,000 |
| 2024-03-06 | 458.98 | 465.11 | 458.98 | 463.61 | 447.53 | 2,599,800 |
| 2024-03-05 | 456.37 | 463.04 | 456.37 | 460.96 | 444.97 | 4,102,900 |
| 2024-03-04 | 449.21 | 456.66 | 448.73 | 455.60 | 439.80 | 2,291,800 |
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.