Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 503.87 | 510.92 | 502.10 | 506.32 | 504.66 | 1,808,400 |
| 2026-07-22 | 506.85 | 510.96 | 505.10 | 508.67 | 507.00 | 1,636,600 |
| 2026-07-21 | 511.90 | 512.83 | 502.86 | 505.03 | 503.37 | 1,777,100 |
| 2026-07-20 | 513.58 | 516.50 | 510.94 | 512.05 | 510.37 | 1,583,600 |
| 2026-07-17 | 522.18 | 527.46 | 511.70 | 513.22 | 511.54 | 2,780,800 |
| 2026-07-16 | 513.24 | 522.16 | 510.67 | 520.74 | 519.03 | 2,046,100 |
| 2026-07-15 | 518.64 | 521.11 | 513.40 | 514.15 | 512.46 | 1,529,700 |
| 2026-07-14 | 524.40 | 531.62 | 521.00 | 522.54 | 520.82 | 2,153,600 |
| 2026-07-13 | 530.92 | 532.45 | 521.48 | 524.06 | 522.34 | 1,628,800 |
| 2026-07-10 | 525.07 | 532.71 | 523.48 | 529.79 | 528.05 | 1,858,100 |
| 2026-07-09 | 526.00 | 527.84 | 519.01 | 525.56 | 523.83 | 1,870,500 |
| 2026-07-08 | 536.12 | 537.05 | 526.20 | 527.67 | 525.94 | 1,619,200 |
| 2026-07-07 | 546.99 | 548.20 | 535.36 | 538.23 | 536.46 | 2,098,200 |
| 2026-07-06 | 543.72 | 544.11 | 531.20 | 540.52 | 538.75 | 2,296,700 |
| 2026-07-02 | 535.45 | 547.22 | 532.96 | 546.64 | 544.85 | 2,275,600 |
| 2026-07-01 | 525.31 | 538.95 | 517.00 | 533.55 | 531.80 | 3,087,500 |
| 2026-06-30 | 512.36 | 522.59 | 511.57 | 518.94 | 517.24 | 2,581,100 |
| 2026-06-29 | 519.12 | 519.68 | 506.78 | 511.06 | 509.38 | 2,314,400 |
| 2026-06-26 | 521.00 | 525.00 | 518.36 | 519.62 | 517.91 | 3,318,300 |
| 2026-06-25 | 515.29 | 527.94 | 513.80 | 522.28 | 520.57 | 2,281,900 |
| 2026-06-24 | 514.76 | 522.69 | 514.40 | 515.73 | 514.04 | 2,564,900 |
| 2026-06-23 | 523.88 | 523.88 | 508.73 | 512.26 | 510.58 | 2,215,800 |
| 2026-06-22 | 507.97 | 517.99 | 507.12 | 516.71 | 515.01 | 1,926,100 |
| 2026-06-18 | 516.05 | 518.84 | 511.16 | 512.15 | 510.47 | 5,193,700 |
| 2026-06-17 | 514.03 | 519.60 | 511.41 | 515.85 | 514.16 | 2,090,800 |
| 2026-06-16 | 520.56 | 523.64 | 513.57 | 518.17 | 516.47 | 2,490,600 |
| 2026-06-15 | 519.07 | 525.87 | 517.77 | 521.48 | 519.77 | 2,860,700 |
| 2026-06-12 | 518.40 | 525.82 | 517.19 | 523.57 | 521.85 | 2,191,200 |
| 2026-06-11 | 514.02 | 518.59 | 512.00 | 515.44 | 513.75 | 2,259,500 |
| 2026-06-10 | 522.25 | 522.89 | 504.97 | 509.16 | 507.49 | 2,572,100 |
| 2026-06-09 | 507.95 | 517.08 | 506.36 | 515.59 | 513.90 | 2,956,600 |
| 2026-06-08 | 507.13 | 510.27 | 499.95 | 501.92 | 500.27 | 1,890,500 |
| 2026-06-05 | 512.29 | 517.62 | 507.02 | 507.90 | 506.23 | 2,886,200 |
| 2026-06-04 | 508.61 | 512.16 | 504.51 | 507.45 | 505.78 | 2,995,800 |
| 2026-06-03 | 498.15 | 512.21 | 496.14 | 507.57 | 504.31 | 2,283,600 |
| 2026-06-02 | 493.47 | 499.79 | 490.44 | 495.91 | 492.72 | 3,010,900 |
| 2026-06-01 | 496.15 | 498.34 | 488.88 | 497.41 | 494.21 | 2,507,300 |
| 2026-05-29 | 500.00 | 502.53 | 495.33 | 497.69 | 494.49 | 4,481,400 |
| 2026-05-28 | 507.84 | 508.25 | 498.58 | 501.98 | 498.76 | 2,266,400 |
| 2026-05-27 | 512.98 | 515.84 | 507.69 | 507.87 | 504.61 | 1,594,800 |
| 2026-05-26 | 517.85 | 519.08 | 512.69 | 514.97 | 511.66 | 2,099,100 |
| 2026-05-22 | 517.02 | 521.23 | 514.98 | 517.58 | 514.25 | 1,454,000 |
| 2026-05-21 | 509.46 | 516.53 | 505.75 | 514.51 | 511.20 | 1,655,700 |
| 2026-05-20 | 500.30 | 512.39 | 499.97 | 506.63 | 503.38 | 2,049,700 |
| 2026-05-19 | 508.71 | 510.37 | 504.80 | 506.07 | 502.82 | 2,104,800 |
| 2026-05-18 | 506.42 | 514.13 | 504.65 | 510.86 | 507.58 | 1,881,300 |
| 2026-05-15 | 516.77 | 517.01 | 504.13 | 506.11 | 502.86 | 2,157,300 |
| 2026-05-14 | 514.05 | 514.79 | 508.29 | 511.65 | 508.36 | 1,969,000 |
| 2026-05-13 | 504.21 | 515.75 | 503.68 | 513.26 | 509.96 | 2,359,000 |
| 2026-05-12 | 504.19 | 505.78 | 496.74 | 503.87 | 500.63 | 1,430,400 |
| 2026-05-11 | 493.91 | 506.21 | 493.85 | 504.40 | 501.16 | 1,769,200 |
| 2026-05-08 | 494.00 | 497.58 | 492.26 | 493.16 | 489.99 | 1,686,200 |
| 2026-05-07 | 500.93 | 503.74 | 493.51 | 493.85 | 490.68 | 1,937,600 |
| 2026-05-06 | 497.53 | 505.17 | 497.07 | 501.87 | 498.65 | 2,289,300 |
| 2026-05-05 | 494.59 | 503.21 | 490.40 | 500.29 | 497.08 | 1,902,800 |
| 2026-05-04 | 503.58 | 506.30 | 492.51 | 493.55 | 490.38 | 2,406,600 |
| 2026-05-01 | 503.36 | 521.28 | 502.00 | 507.92 | 504.66 | 2,578,300 |
| 2026-04-30 | 501.98 | 507.65 | 499.66 | 501.14 | 497.92 | 3,036,800 |
| 2026-04-29 | 508.20 | 509.00 | 503.46 | 504.71 | 501.47 | 1,440,000 |
| 2026-04-28 | 513.00 | 515.63 | 509.00 | 510.29 | 507.01 | 2,743,200 |
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.