Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	364.23	373.33	363.23	373.26	358.02	2,065,900
2023-06-12	362.47	362.47	358.59	362.01	347.23	1,021,400
2023-06-09	362.49	362.49	358.75	360.76	346.03	1,121,600
2023-06-08	362.10	362.69	359.36	362.21	347.42	1,056,300
2023-06-07	358.62	363.60	358.44	362.29	347.50	1,441,000
2023-06-06	362.31	364.75	357.79	359.74	345.05	1,638,000
2023-06-05	361.76	367.22	360.23	362.81	348.00	1,724,500
2023-06-02	357.60	361.64	357.11	360.47	345.75	1,337,700
2023-06-01	355.28	357.33	353.23	355.49	340.98	1,239,500
2023-05-31	354.11	357.41	352.44	353.66	338.00	2,958,100
2023-05-30	356.20	356.76	350.60	354.91	339.19	1,801,900
2023-05-26	357.12	360.63	354.80	356.21	340.44	1,805,800
2023-05-25	356.15	359.12	354.94	356.59	340.80	1,994,800
2023-05-24	351.32	356.53	351.05	354.86	339.15	1,801,200
2023-05-23	364.00	364.01	353.70	353.94	338.27	2,157,000
2023-05-22	372.50	373.07	366.32	366.39	350.17	1,207,900
2023-05-19	369.57	372.40	368.94	371.49	355.04	1,140,900
2023-05-18	363.77	368.72	362.22	368.19	351.89	1,116,100
2023-05-17	367.13	367.13	364.01	365.01	348.85	1,296,300
2023-05-16	367.29	368.05	364.56	365.90	349.70	1,065,300
2023-05-15	371.09	371.32	365.46	368.80	352.47	1,378,800
2023-05-12	366.87	370.76	366.45	370.33	353.93	1,189,400
2023-05-11	368.43	369.66	365.02	367.04	350.79	1,336,700
2023-05-10	369.84	370.18	364.00	368.90	352.56	1,304,300
2023-05-09	365.00	367.50	362.73	364.70	348.55	1,015,500
2023-05-08	368.00	368.67	365.05	365.67	349.48	1,261,700
2023-05-05	364.22	367.46	363.58	366.37	350.15	1,113,600
2023-05-04	362.64	365.21	357.46	360.80	344.82	1,545,800
2023-05-03	369.51	371.26	363.36	363.50	347.40	1,418,900
2023-05-02	370.44	371.72	367.34	370.04	353.65	1,124,600
2023-05-01	370.80	373.58	370.07	372.31	355.82	1,018,000
2023-04-28	365.63	370.54	364.90	369.45	353.09	1,878,900
2023-04-27	365.59	367.90	359.83	365.64	349.45	1,898,600
2023-04-26	364.97	366.13	362.28	365.00	348.84	2,055,500
2023-04-25	366.78	369.65	365.01	367.06	350.81	1,735,800
2023-04-24	367.37	369.07	366.15	368.01	351.71	1,237,600
2023-04-21	364.88	367.15	364.37	366.21	349.99	1,677,800
2023-04-20	363.03	367.51	362.77	367.35	351.08	1,095,500
2023-04-19	362.52	365.50	361.59	365.31	349.13	1,163,200
2023-04-18	364.06	365.84	361.78	364.87	348.71	1,085,000
2023-04-17	359.82	362.40	359.51	362.35	346.30	1,421,500
2023-04-14	360.97	362.69	357.67	359.67	343.74	1,078,300
2023-04-13	358.25	364.14	357.22	361.96	345.93	1,667,600
2023-04-12	360.69	362.85	357.95	359.35	343.44	1,613,700
2023-04-11	359.22	360.86	357.04	358.25	342.39	975,100
2023-04-10	355.14	358.74	354.67	358.56	342.68	1,311,500
2023-04-06	352.25	357.21	352.01	356.58	340.79	1,627,700
2023-04-05	354.76	356.53	353.29	355.61	339.86	2,199,800
2023-04-04	357.26	361.43	356.51	357.80	341.96	2,299,100
2023-04-03	353.45	358.99	353.45	358.10	342.24	1,878,500
2023-03-31	350.37	355.63	350.05	355.44	339.70	1,513,500
2023-03-30	350.45	351.70	348.42	351.54	335.97	1,120,700
2023-03-29	351.61	352.85	348.38	349.73	334.24	1,132,600
2023-03-28	346.87	348.02	344.56	347.37	331.99	1,396,600
2023-03-27	347.83	349.99	345.07	347.10	331.73	1,475,900
2023-03-24	339.51	345.45	337.95	344.75	329.48	1,793,800
2023-03-23	340.05	346.12	339.55	341.33	326.21	2,082,100
2023-03-22	341.04	344.62	338.69	339.15	324.13	1,434,200
2023-03-21	343.28	344.15	339.02	341.30	326.19	1,792,600
2023-03-20	332.43	339.54	331.95	338.81	323.81	2,305,000

← NewerPage 15 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.