Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	386.48	389.49	385.11	386.81	372.24	1,064,000
2023-09-07	384.07	387.44	382.11	386.62	372.06	986,400
2023-09-06	380.35	383.83	379.51	383.29	368.86	775,400
2023-09-05	389.97	389.97	381.45	381.60	367.23	1,092,500
2023-09-01	389.15	391.01	387.58	388.91	374.27	970,000
2023-08-31	387.66	389.17	386.00	387.04	371.24	1,193,100
2023-08-30	386.90	388.20	385.30	387.09	371.29	780,100
2023-08-29	381.07	386.99	379.35	386.85	371.06	1,060,100
2023-08-28	382.40	383.96	380.74	382.07	366.47	772,000
2023-08-25	379.42	383.27	377.91	381.59	366.01	1,022,100
2023-08-24	377.40	380.75	377.12	377.94	362.51	820,300
2023-08-23	377.59	379.73	375.73	378.35	362.90	929,200
2023-08-22	378.60	380.37	377.37	377.59	362.17	913,200
2023-08-21	376.22	378.52	373.47	377.49	362.08	947,100
2023-08-18	374.56	377.87	373.80	375.10	359.79	1,254,700
2023-08-17	379.44	381.20	375.39	376.36	360.99	1,229,800
2023-08-16	378.76	381.59	377.37	377.80	362.38	1,143,800
2023-08-15	379.00	380.76	377.74	379.38	363.89	709,700
2023-08-14	381.11	383.34	379.02	382.17	366.57	1,060,700
2023-08-11	382.33	383.25	380.54	381.82	366.23	692,600
2023-08-10	381.30	386.58	380.74	382.32	366.71	825,000
2023-08-09	383.21	383.87	379.29	379.56	364.06	853,400
2023-08-08	383.90	384.34	378.93	381.78	366.19	946,800
2023-08-07	381.00	385.97	380.66	384.97	369.25	1,112,000
2023-08-04	384.32	384.40	377.53	377.82	362.40	1,648,900
2023-08-03	381.91	384.53	379.11	380.75	365.21	1,926,000
2023-08-02	385.62	387.13	383.36	383.78	368.11	1,538,900
2023-08-01	389.84	393.67	388.51	388.64	372.77	1,468,600
2023-07-31	388.52	390.97	385.95	390.67	374.72	1,615,200
2023-07-28	386.65	389.15	385.21	388.71	372.84	1,445,400
2023-07-27	388.21	388.73	383.21	384.63	368.93	2,336,400
2023-07-26	387.20	388.48	379.59	388.21	372.36	1,825,500
2023-07-25	385.55	391.61	384.89	391.04	375.08	1,328,400
2023-07-24	385.00	386.00	381.72	384.69	368.98	1,467,500
2023-07-21	380.38	385.41	378.82	384.54	368.84	1,195,700
2023-07-20	376.11	381.71	374.75	381.60	366.02	1,085,100
2023-07-19	382.39	383.87	374.31	374.71	359.41	1,607,100
2023-07-18	376.89	384.55	376.89	384.27	368.58	1,099,400
2023-07-17	378.51	383.56	378.50	382.11	366.51	1,152,100
2023-07-14	377.14	379.49	376.50	378.58	363.12	886,400
2023-07-13	376.10	378.10	373.64	377.14	361.74	1,281,100
2023-07-12	370.37	374.93	365.99	374.60	359.31	1,557,000
2023-07-11	369.81	371.71	363.27	366.84	351.86	1,162,000
2023-07-10	363.90	368.74	363.90	367.55	352.54	1,292,100
2023-07-07	363.03	369.89	362.00	364.51	349.63	1,336,800
2023-07-06	362.38	364.92	358.37	364.53	349.65	2,129,900
2023-07-05	371.12	374.04	365.69	367.24	352.25	2,926,700
2023-07-03	382.01	382.35	378.16	378.16	362.72	1,118,700
2023-06-30	380.42	383.58	380.02	381.08	365.52	1,642,800
2023-06-29	373.49	380.62	373.42	379.19	363.71	1,350,600
2023-06-28	374.21	375.85	372.35	374.97	359.66	1,094,000
2023-06-27	371.62	376.41	371.46	375.75	360.41	1,320,000
2023-06-26	369.98	372.00	369.46	370.71	355.58	1,089,700
2023-06-23	369.62	371.14	367.19	370.59	355.46	2,070,500
2023-06-22	368.28	373.33	365.59	372.64	357.43	1,197,500
2023-06-21	367.16	372.06	365.51	370.65	355.52	1,542,700
2023-06-20	374.40	374.88	367.84	368.68	353.63	1,721,700
2023-06-16	376.75	377.00	373.31	375.29	359.97	4,372,200
2023-06-15	375.37	378.50	372.99	376.44	361.07	1,228,600
2023-06-14	375.24	376.45	371.93	374.31	359.03	1,553,200

← NewerPage 14 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.