Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	284.12	289.59	282.50	287.53	271.69	2,926,900
2022-06-29	291.13	292.34	288.64	291.41	275.36	1,951,200
2022-06-28	296.25	299.00	292.19	293.40	277.24	2,535,500
2022-06-27	299.62	300.80	295.49	296.26	279.94	2,714,300
2022-06-24	297.51	304.62	297.46	303.23	286.53	23,958,800
2022-06-23	296.96	299.79	293.00	296.83	280.48	2,812,400
2022-06-22	293.59	300.90	293.34	298.40	281.96	2,768,900
2022-06-21	293.39	300.61	292.84	298.78	282.32	3,779,400
2022-06-17	285.04	292.51	283.67	290.68	274.67	5,565,600
2022-06-16	289.84	291.61	287.83	289.72	273.76	2,986,900
2022-06-15	299.60	302.84	294.06	299.99	283.46	1,979,500
2022-06-14	299.26	300.11	293.22	295.62	279.34	2,420,300
2022-06-13	302.63	304.50	299.75	301.33	284.73	2,039,600
2022-06-10	312.45	313.29	307.86	310.89	293.76	2,007,900
2022-06-09	324.25	326.60	318.59	318.69	301.13	1,666,100
2022-06-08	330.93	333.75	327.29	328.60	310.50	1,917,000
2022-06-07	331.54	336.13	331.20	335.76	317.26	1,726,100
2022-06-06	336.38	337.99	333.36	335.51	317.03	1,728,400
2022-06-03	330.29	333.56	329.82	331.90	313.62	1,332,800
2022-06-02	323.54	333.40	322.93	333.18	314.83	2,282,400
2022-06-01	323.53	325.13	317.80	319.61	300.90	1,853,800
2022-05-31	324.45	327.85	322.90	324.68	305.67	2,510,400
2022-05-27	323.91	329.81	323.36	329.63	310.33	1,879,000
2022-05-26	317.55	321.75	317.18	320.33	301.58	2,651,600
2022-05-25	318.76	320.04	313.29	315.85	297.36	2,260,100
2022-05-24	321.00	321.64	315.69	320.49	301.73	1,707,700
2022-05-23	319.92	323.53	318.73	320.42	301.66	1,981,100
2022-05-20	315.51	316.75	307.33	315.18	296.73	2,372,000
2022-05-19	308.47	314.10	307.95	310.70	292.51	1,957,800
2022-05-18	314.62	316.29	308.91	310.07	291.92	1,737,200
2022-05-17	316.92	318.90	314.93	318.77	300.11	1,396,600
2022-05-16	307.35	311.63	304.93	309.44	291.32	1,598,800
2022-05-13	303.29	311.18	302.59	308.77	290.69	1,845,400
2022-05-12	296.51	302.33	296.32	301.34	283.70	2,455,200
2022-05-11	298.08	306.73	297.40	300.45	282.86	1,759,200
2022-05-10	306.20	306.65	298.09	299.38	281.85	2,524,900
2022-05-09	303.72	305.60	299.82	300.27	282.69	2,027,000
2022-05-06	305.48	309.82	303.79	308.66	290.59	2,273,000
2022-05-05	318.88	319.68	309.43	312.61	294.31	1,769,500
2022-05-04	314.81	322.90	312.14	322.24	303.37	1,730,100
2022-05-03	314.12	316.69	311.92	314.01	295.63	1,771,900
2022-05-02	314.56	315.65	306.90	313.29	294.95	2,195,400
2022-04-29	313.53	318.90	310.97	311.96	293.70	2,534,900
2022-04-28	305.50	316.52	303.02	315.19	296.74	3,304,900
2022-04-27	304.37	310.06	303.47	307.04	289.06	2,610,900
2022-04-26	311.64	313.55	303.53	303.53	285.76	2,500,300
2022-04-25	311.30	314.17	306.52	313.99	295.61	2,293,300
2022-04-22	322.66	322.66	309.03	309.72	291.59	2,339,100
2022-04-21	331.19	332.31	323.58	324.37	305.38	1,475,000
2022-04-20	319.92	327.87	319.92	326.37	307.26	1,957,100
2022-04-19	315.09	319.16	314.56	318.15	299.52	1,944,600
2022-04-18	318.49	319.90	315.69	317.54	298.95	915,800
2022-04-14	318.96	320.70	316.62	318.52	299.87	1,785,300
2022-04-13	314.00	319.43	313.53	319.25	300.56	1,208,900
2022-04-12	314.91	317.61	312.89	314.00	295.62	1,827,900
2022-04-11	317.85	319.42	316.76	317.15	298.58	1,235,700
2022-04-08	317.50	321.46	317.13	317.82	299.21	1,357,200
2022-04-07	316.78	319.50	314.36	318.05	299.43	1,471,400
2022-04-06	316.02	316.92	312.13	315.05	296.61	2,257,600
2022-04-05	320.83	325.04	320.67	321.77	302.93	1,376,900

← NewerPage 19 of 79 · 4,730 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.