Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	409.00	411.24	406.02	406.64	392.54	2,092,400
2023-12-01	412.45	415.05	409.97	411.70	397.42	2,107,300
2023-11-30	410.46	416.00	409.79	413.77	398.19	4,023,900
2023-11-29	412.57	415.29	410.95	411.39	395.90	1,405,900
2023-11-28	412.01	413.82	410.02	410.73	395.26	1,134,300
2023-11-27	413.83	414.00	410.00	412.80	397.26	1,301,200
2023-11-24	412.67	416.19	411.87	414.22	398.62	711,300
2023-11-22	410.74	412.51	408.11	411.62	396.12	1,111,000
2023-11-21	411.04	414.97	409.41	411.91	396.40	1,225,300
2023-11-20	407.55	410.12	406.20	408.27	392.90	1,678,500
2023-11-17	411.08	411.08	406.50	407.88	392.52	1,542,500
2023-11-16	403.18	408.96	402.32	408.39	393.01	1,228,100
2023-11-15	403.97	406.13	402.10	402.75	387.58	1,139,900
2023-11-14	399.57	406.78	399.57	403.76	388.56	1,350,500
2023-11-13	396.36	401.95	395.00	399.75	384.70	1,420,000
2023-11-10	391.51	400.37	391.51	399.84	384.78	1,378,100
2023-11-09	394.33	394.39	390.38	390.98	376.26	1,305,400
2023-11-08	391.41	394.13	389.14	392.26	377.49	1,631,400
2023-11-07	389.96	390.96	385.12	389.30	374.64	2,647,400
2023-11-06	392.55	393.53	390.24	393.00	378.20	1,464,000
2023-11-03	390.10	395.18	388.63	392.51	377.73	1,339,300
2023-11-02	387.47	391.71	387.44	389.66	374.99	1,586,700
2023-11-01	382.27	387.53	381.06	387.10	372.52	1,564,900
2023-10-31	378.21	384.07	376.70	382.16	367.77	2,020,700
2023-10-30	376.07	379.42	373.69	378.87	364.60	1,478,000
2023-10-27	367.86	376.56	367.86	370.53	356.58	1,945,300
2023-10-26	370.89	374.29	366.12	370.32	356.38	2,168,400
2023-10-25	367.83	369.50	362.33	364.38	350.66	1,492,900
2023-10-24	366.53	369.42	365.04	367.26	353.43	1,590,000
2023-10-23	365.00	368.63	361.02	365.43	351.67	1,648,700
2023-10-20	370.00	371.78	365.94	366.36	352.56	1,334,100
2023-10-19	370.44	373.59	368.85	370.14	356.20	1,249,200
2023-10-18	379.13	379.65	370.92	371.40	357.41	1,486,600
2023-10-17	377.63	382.33	376.48	381.09	366.74	920,300
2023-10-16	378.48	384.32	378.01	379.24	364.96	1,182,400
2023-10-13	379.70	382.46	376.14	377.89	363.66	1,214,200
2023-10-12	380.71	381.40	375.34	377.71	363.49	888,400
2023-10-11	380.34	381.59	377.33	378.67	364.41	931,400
2023-10-10	376.36	381.67	375.09	378.96	364.69	1,335,500
2023-10-09	370.39	374.47	369.24	373.73	359.66	846,100
2023-10-06	369.24	375.05	367.03	373.54	359.47	1,571,300
2023-10-05	378.26	381.00	367.11	369.86	355.93	1,821,900
2023-10-04	374.13	379.88	372.76	378.61	364.35	1,897,900
2023-10-03	368.60	377.13	367.77	372.83	358.79	1,747,600
2023-10-02	370.94	371.44	366.50	370.21	356.27	1,298,400
2023-09-29	375.85	376.87	371.95	372.35	358.33	1,474,100
2023-09-28	372.69	376.67	371.40	373.49	359.43	1,065,500
2023-09-27	371.43	373.92	370.01	372.01	358.00	1,254,900
2023-09-26	373.71	375.27	368.97	371.20	357.22	1,769,500
2023-09-25	371.18	376.90	369.00	376.57	362.39	1,558,100
2023-09-22	370.86	375.97	370.67	372.95	358.91	1,017,300
2023-09-21	377.14	377.49	372.32	372.44	358.42	1,362,200
2023-09-20	388.65	388.71	378.64	378.82	364.56	1,747,300
2023-09-19	388.05	390.39	385.55	389.78	375.10	1,458,800
2023-09-18	387.67	389.38	385.10	387.53	372.94	652,000
2023-09-15	389.70	393.42	386.01	387.99	373.38	2,820,400
2023-09-14	387.28	390.93	385.64	389.80	375.12	1,231,500
2023-09-13	386.96	388.68	384.39	385.15	370.65	1,207,500
2023-09-12	387.39	389.59	386.99	387.92	373.31	1,047,900
2023-09-11	388.60	391.50	387.48	389.35	374.69	862,000

← NewerPage 13 of 21 · 1,255 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.