Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	329.00	330.50	326.20	327.05	311.40	1,254,700
2022-12-16	327.56	329.94	324.02	329.63	313.86	3,857,600
2022-12-15	336.40	336.80	328.60	330.80	314.97	1,882,800
2022-12-14	343.05	345.46	340.00	342.01	325.64	1,824,800
2022-12-13	346.05	347.60	340.46	342.45	326.06	1,969,400
2022-12-12	336.02	336.81	333.62	336.05	319.97	1,246,900
2022-12-09	334.72	335.84	332.18	332.21	316.31	1,262,900
2022-12-08	331.29	335.19	330.91	334.63	318.62	966,900
2022-12-07	332.07	333.93	329.58	331.40	315.54	1,849,300
2022-12-06	334.92	335.65	329.49	331.50	315.64	1,242,100
2022-12-05	335.17	336.30	332.58	334.26	318.27	2,145,000
2022-12-02	334.34	338.97	333.62	337.35	321.21	1,200,800
2022-12-01	337.29	338.13	332.91	337.26	321.12	1,420,000
2022-11-30	332.12	337.08	328.40	336.48	319.27	3,115,200
2022-11-29	334.76	335.50	331.01	331.97	314.99	1,888,300
2022-11-28	344.71	344.93	336.80	337.70	320.42	2,881,100
2022-11-25	343.26	344.58	342.50	344.42	326.80	458,500
2022-11-23	340.74	343.50	340.35	342.86	325.32	954,500
2022-11-22	336.15	340.27	334.25	339.76	322.38	1,010,400
2022-11-21	332.64	335.92	332.64	334.37	317.26	1,065,700
2022-11-18	334.16	335.70	330.99	334.91	317.78	1,257,400
2022-11-17	329.71	331.35	328.00	330.34	313.44	1,520,600
2022-11-16	335.84	336.15	333.31	333.73	316.66	1,418,500
2022-11-15	339.02	339.25	329.95	332.56	315.55	1,865,500
2022-11-14	333.00	338.03	331.94	332.08	315.09	1,908,500
2022-11-11	333.17	334.26	329.49	330.22	313.33	2,133,700
2022-11-10	330.00	330.13	324.54	328.37	311.57	2,683,400
2022-11-09	315.70	318.87	313.33	314.44	298.35	1,165,500
2022-11-08	314.70	318.51	313.69	314.71	298.61	1,520,000
2022-11-07	311.09	313.95	309.42	313.49	297.45	1,575,900
2022-11-04	306.14	310.04	303.03	308.93	293.12	2,948,000
2022-11-03	289.99	298.22	289.94	297.60	282.37	2,396,100
2022-11-02	302.34	302.34	293.88	294.34	279.28	2,587,800
2022-11-01	304.02	304.02	296.46	298.17	282.92	1,891,500
2022-10-31	300.68	302.76	297.12	297.35	282.14	2,016,100
2022-10-28	296.05	303.00	294.67	301.80	286.36	2,249,300
2022-10-27	294.00	296.71	292.19	293.26	278.26	2,338,500
2022-10-26	291.71	296.60	290.23	294.84	279.76	2,597,200
2022-10-25	278.34	288.24	278.10	288.18	273.44	2,999,600
2022-10-24	293.33	294.88	276.64	278.12	263.89	4,454,300
2022-10-21	280.46	288.73	279.54	288.32	273.57	1,610,500
2022-10-20	284.41	288.21	281.50	282.23	267.79	1,345,100
2022-10-19	284.00	286.10	281.82	283.91	269.38	1,186,500
2022-10-18	288.17	288.83	282.78	284.66	270.10	1,692,800
2022-10-17	281.25	283.70	280.58	280.92	266.55	1,508,200
2022-10-14	285.69	287.59	274.97	275.34	261.25	1,640,000
2022-10-13	266.98	283.02	266.22	282.46	268.01	2,124,500
2022-10-12	271.08	273.82	269.98	271.59	257.69	1,437,300
2022-10-11	270.30	275.05	268.94	271.00	257.14	1,092,900
2022-10-10	273.90	274.80	270.17	271.83	257.92	1,207,900
2022-10-07	276.48	277.00	271.87	273.20	259.22	1,587,900
2022-10-06	280.40	282.25	277.33	278.82	264.56	2,182,300
2022-10-05	283.42	286.32	281.32	283.79	269.27	1,861,400
2022-10-04	283.61	287.17	282.86	286.46	271.80	2,425,100
2022-10-03	272.53	277.33	271.28	275.82	261.71	3,081,000
2022-09-30	270.13	274.14	269.36	269.59	255.80	2,625,100
2022-09-29	268.39	270.49	265.22	269.61	255.82	1,463,900
2022-09-28	266.44	272.89	264.95	271.45	257.56	1,880,200
2022-09-27	268.03	269.16	262.47	265.20	251.63	1,947,400
2022-09-26	266.24	269.57	262.97	264.25	250.73	2,174,000

← NewerPage 17 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.