Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	335.80	336.91	329.91	330.49	315.85	5,702,300
2023-03-16	328.57	339.60	328.12	338.29	323.31	1,750,100
2023-03-15	329.10	332.69	324.11	330.93	316.28	3,395,300
2023-03-14	340.94	346.39	339.26	342.44	327.28	2,580,100
2023-03-13	338.74	340.63	334.09	334.83	320.00	2,228,900
2023-03-10	346.19	347.39	340.11	341.54	325.20	1,534,100
2023-03-09	352.09	353.30	344.21	345.92	329.37	2,489,100
2023-03-08	353.00	355.72	350.40	354.90	337.92	2,222,800
2023-03-07	356.00	357.12	350.46	354.14	337.19	2,218,100
2023-03-06	360.00	360.68	356.38	358.05	340.92	3,846,400
2023-03-03	355.02	362.74	353.33	362.38	345.04	2,940,200
2023-03-02	350.39	354.38	349.55	351.75	334.92	2,266,600
2023-03-01	350.10	356.18	349.05	350.05	333.30	3,474,000
2023-02-28	344.47	351.15	344.20	348.37	331.70	3,274,400
2023-02-27	346.25	348.32	344.20	344.48	328.00	3,708,600
2023-02-24	323.09	348.21	322.61	347.66	331.02	14,737,800
2023-02-23	331.73	334.34	326.41	331.89	316.01	3,836,400
2023-02-22	327.86	331.87	325.05	330.03	314.24	3,595,100
2023-02-21	322.94	328.37	322.13	324.56	309.03	3,245,700
2023-02-17	320.88	323.38	319.23	321.52	306.13	3,231,600
2023-02-16	325.67	327.76	323.37	323.50	308.02	3,209,100
2023-02-15	332.00	332.71	329.18	332.53	316.62	2,493,000
2023-02-14	333.39	335.28	330.38	334.00	318.02	2,175,000
2023-02-13	333.06	335.95	332.13	334.06	318.07	1,782,700
2023-02-10	331.18	332.63	328.19	332.04	316.15	2,515,900
2023-02-09	336.22	337.99	331.12	332.57	316.66	2,655,700
2023-02-08	340.60	346.67	333.45	334.25	318.26	3,429,500
2023-02-07	318.90	337.42	318.88	337.12	320.99	5,990,100
2023-02-06	322.38	323.71	319.84	322.86	307.41	2,322,900
2023-02-03	325.17	328.89	323.44	323.60	308.12	2,663,000
2023-02-02	331.73	334.51	327.11	332.05	316.16	2,524,000
2023-02-01	330.73	333.75	326.00	331.08	315.24	1,879,500
2023-01-31	326.76	331.26	326.45	330.94	315.10	2,330,300
2023-01-30	324.40	328.54	324.18	325.03	309.48	2,163,800
2023-01-27	324.26	327.60	324.09	324.70	309.16	1,819,800
2023-01-26	326.40	329.53	324.72	329.51	313.74	1,587,100
2023-01-25	324.73	327.26	323.99	326.36	310.74	1,887,200
2023-01-24	325.56	328.85	323.74	328.63	312.90	1,625,900
2023-01-23	325.85	328.57	324.27	326.49	310.87	1,931,100
2023-01-20	324.52	328.83	322.81	328.62	312.90	1,792,700
2023-01-19	324.00	325.51	321.46	324.54	309.01	2,703,600
2023-01-18	333.50	333.95	324.18	324.34	308.82	2,945,700
2023-01-17	335.49	336.31	329.82	330.00	314.21	1,714,700
2023-01-13	330.00	334.72	330.00	334.11	318.12	1,882,800
2023-01-12	328.21	329.62	325.83	328.91	313.17	1,277,500
2023-01-11	326.08	329.71	324.96	329.62	313.85	1,928,000
2023-01-10	322.39	323.24	319.37	322.03	306.62	1,613,400
2023-01-09	322.27	325.07	320.12	321.92	306.52	2,471,300
2023-01-06	307.82	317.14	307.57	316.16	301.03	2,538,900
2023-01-05	305.27	307.96	302.17	305.49	290.87	3,133,700
2023-01-04	318.72	320.25	315.07	316.77	301.61	2,088,900
2023-01-03	317.67	322.00	314.45	318.35	303.12	2,374,200
2022-12-30	326.16	326.95	323.21	326.18	310.57	1,238,000
2022-12-29	329.38	330.90	328.39	329.75	313.97	872,300
2022-12-28	328.84	330.46	325.58	325.91	310.31	908,900
2022-12-27	330.66	332.09	328.29	328.95	313.21	682,800
2022-12-23	326.18	329.61	325.58	329.33	313.57	636,600
2022-12-22	326.33	327.84	323.05	327.66	311.98	1,202,200
2022-12-21	326.06	330.32	326.06	328.67	312.94	1,723,800
2022-12-20	328.03	330.92	326.34	328.93	313.19	1,312,900

← NewerPage 16 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.