Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 448.00 | 450.97 | 447.00 | 449.21 | 433.63 | 1,656,100 |
| 2024-02-29 | 452.65 | 453.11 | 445.10 | 448.82 | 433.25 | 3,684,200 |
| 2024-02-28 | 444.11 | 451.73 | 443.52 | 451.20 | 435.55 | 1,562,400 |
| 2024-02-27 | 443.56 | 444.95 | 441.86 | 444.80 | 429.37 | 1,086,300 |
| 2024-02-26 | 447.56 | 448.05 | 444.51 | 444.94 | 429.51 | 1,286,000 |
| 2024-02-23 | 448.30 | 448.54 | 445.31 | 447.56 | 432.04 | 1,164,900 |
| 2024-02-22 | 441.77 | 447.83 | 438.73 | 447.03 | 431.53 | 1,386,900 |
| 2024-02-21 | 437.76 | 439.75 | 434.63 | 439.46 | 424.22 | 1,230,900 |
| 2024-02-20 | 435.59 | 439.40 | 434.19 | 435.96 | 420.84 | 1,869,200 |
| 2024-02-16 | 432.27 | 434.77 | 430.65 | 431.63 | 416.66 | 1,460,800 |
| 2024-02-15 | 420.25 | 429.24 | 419.69 | 428.69 | 413.82 | 1,721,600 |
| 2024-02-14 | 418.87 | 420.85 | 416.62 | 418.40 | 403.89 | 1,345,200 |
| 2024-02-13 | 418.92 | 419.71 | 414.22 | 416.25 | 401.81 | 1,313,300 |
| 2024-02-12 | 420.36 | 420.99 | 418.12 | 419.61 | 405.06 | 1,272,100 |
| 2024-02-09 | 413.81 | 419.84 | 412.29 | 419.42 | 404.87 | 1,351,500 |
| 2024-02-08 | 419.30 | 419.30 | 413.36 | 414.00 | 399.64 | 1,488,900 |
| 2024-02-07 | 419.07 | 423.97 | 415.30 | 416.83 | 402.37 | 1,985,600 |
| 2024-02-06 | 414.89 | 421.00 | 411.36 | 415.56 | 401.15 | 3,227,000 |
| 2024-02-05 | 396.84 | 401.98 | 396.07 | 400.63 | 386.74 | 3,487,800 |
| 2024-02-02 | 407.02 | 408.93 | 404.24 | 407.09 | 392.97 | 2,218,600 |
| 2024-02-01 | 408.27 | 410.00 | 405.31 | 408.65 | 394.48 | 1,893,600 |
| 2024-01-31 | 409.46 | 410.61 | 403.33 | 404.83 | 390.79 | 1,782,000 |
| 2024-01-30 | 406.05 | 410.54 | 405.40 | 407.85 | 393.71 | 1,647,600 |
| 2024-01-29 | 404.78 | 405.87 | 402.26 | 405.61 | 391.54 | 1,400,400 |
| 2024-01-26 | 404.41 | 405.32 | 401.67 | 404.04 | 390.03 | 1,146,600 |
| 2024-01-25 | 400.72 | 403.60 | 400.40 | 403.47 | 389.48 | 1,550,900 |
| 2024-01-24 | 407.07 | 408.39 | 401.00 | 401.28 | 387.36 | 1,594,800 |
| 2024-01-23 | 405.29 | 408.18 | 402.17 | 407.89 | 393.74 | 1,293,900 |
| 2024-01-22 | 401.88 | 407.32 | 401.41 | 406.47 | 392.37 | 2,105,400 |
| 2024-01-19 | 407.12 | 408.00 | 404.26 | 407.38 | 393.25 | 2,265,900 |
| 2024-01-18 | 407.06 | 408.38 | 403.74 | 407.85 | 393.71 | 1,232,200 |
| 2024-01-17 | 404.47 | 407.33 | 403.92 | 406.75 | 392.64 | 1,369,100 |
| 2024-01-16 | 407.48 | 410.61 | 406.00 | 406.65 | 392.55 | 1,464,700 |
| 2024-01-12 | 408.74 | 409.56 | 405.50 | 408.92 | 394.74 | 849,100 |
| 2024-01-11 | 406.78 | 407.00 | 401.64 | 405.96 | 391.88 | 1,110,500 |
| 2024-01-10 | 404.43 | 406.09 | 404.01 | 405.88 | 391.80 | 1,170,600 |
| 2024-01-09 | 407.48 | 407.78 | 404.43 | 406.69 | 392.59 | 1,256,200 |
| 2024-01-08 | 407.86 | 409.99 | 404.36 | 408.29 | 394.13 | 1,142,300 |
| 2024-01-05 | 409.05 | 410.49 | 406.25 | 409.12 | 394.93 | 1,400,100 |
| 2024-01-04 | 407.64 | 411.65 | 407.58 | 408.59 | 394.42 | 1,517,800 |
| 2024-01-03 | 405.90 | 409.86 | 405.29 | 408.71 | 394.54 | 1,536,300 |
| 2024-01-02 | 409.78 | 411.73 | 406.70 | 409.58 | 395.38 | 1,571,900 |
| 2023-12-29 | 408.72 | 412.12 | 407.96 | 410.71 | 396.47 | 975,900 |
| 2023-12-28 | 410.53 | 410.90 | 409.21 | 409.77 | 395.56 | 814,400 |
| 2023-12-27 | 408.00 | 411.35 | 408.00 | 411.21 | 396.95 | 850,900 |
| 2023-12-26 | 410.61 | 411.73 | 409.63 | 409.93 | 395.71 | 619,300 |
| 2023-12-22 | 410.59 | 412.28 | 408.76 | 410.74 | 396.50 | 838,900 |
| 2023-12-21 | 408.02 | 409.40 | 406.61 | 409.13 | 394.94 | 1,534,000 |
| 2023-12-20 | 410.74 | 411.79 | 405.94 | 406.36 | 392.27 | 1,578,500 |
| 2023-12-19 | 412.00 | 414.25 | 410.11 | 412.09 | 397.80 | 1,344,600 |
| 2023-12-18 | 411.90 | 412.99 | 407.77 | 409.10 | 394.91 | 1,717,600 |
| 2023-12-15 | 407.41 | 410.90 | 404.90 | 407.38 | 393.25 | 4,241,100 |
| 2023-12-14 | 406.78 | 411.12 | 405.83 | 409.72 | 395.51 | 2,220,500 |
| 2023-12-13 | 405.94 | 414.17 | 404.67 | 408.74 | 394.56 | 3,359,600 |
| 2023-12-12 | 425.69 | 434.21 | 420.30 | 426.72 | 411.92 | 6,829,000 |
| 2023-12-11 | 400.00 | 408.29 | 399.87 | 408.24 | 394.08 | 1,653,400 |
| 2023-12-08 | 398.00 | 401.60 | 397.46 | 401.27 | 387.35 | 1,483,700 |
| 2023-12-07 | 399.41 | 401.41 | 397.38 | 398.65 | 384.82 | 1,914,100 |
| 2023-12-06 | 403.97 | 404.17 | 398.44 | 400.31 | 386.43 | 2,263,700 |
| 2023-12-05 | 406.00 | 406.61 | 402.15 | 403.97 | 389.96 | 2,207,000 |
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.