Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	320.37	321.98	319.18	321.44	302.62	1,301,800
2022-04-01	320.89	322.90	320.37	322.73	303.84	1,477,700
2022-03-31	323.53	324.88	319.22	319.43	300.73	2,311,300
2022-03-30	324.60	326.54	322.46	325.62	306.56	1,526,700
2022-03-29	327.73	329.00	320.74	326.34	307.23	2,514,200
2022-03-28	319.37	322.70	319.04	322.64	303.75	1,722,500
2022-03-25	320.64	320.94	315.75	318.74	300.08	1,813,500
2022-03-24	309.70	318.13	309.70	318.04	299.42	2,115,900
2022-03-23	307.74	310.72	306.95	307.30	289.31	1,854,000
2022-03-22	311.90	313.40	309.61	312.13	293.86	1,721,900
2022-03-21	311.53	312.46	308.32	310.70	292.51	1,556,300
2022-03-18	304.71	312.57	304.71	311.66	293.41	3,242,700
2022-03-17	302.89	310.09	302.14	309.37	291.26	2,265,300
2022-03-16	303.08	308.31	298.58	304.53	286.70	3,535,700
2022-03-15	290.17	294.58	287.34	294.10	276.88	3,413,500
2022-03-14	288.66	292.64	284.60	285.36	268.65	2,541,100
2022-03-11	288.35	289.50	280.33	280.76	264.32	2,007,300
2022-03-10	280.54	288.18	280.16	283.48	266.88	2,525,900
2022-03-09	284.32	296.30	281.94	292.77	274.53	4,117,600
2022-03-08	273.50	278.58	267.51	271.44	254.53	3,117,300
2022-03-07	280.84	281.22	269.87	270.99	254.11	3,732,000
2022-03-04	278.36	281.54	276.37	281.43	263.89	3,849,600
2022-03-03	290.58	291.85	285.67	287.41	269.50	3,092,200
2022-03-02	284.12	292.03	282.44	290.20	272.12	2,964,500
2022-03-01	292.00	293.13	280.55	282.56	264.95	3,439,200
2022-02-28	287.96	294.72	287.96	293.24	274.97	3,233,300
2022-02-25	287.68	297.65	287.60	297.49	278.95	2,888,900
2022-02-24	276.75	285.90	276.75	285.25	267.48	4,444,500
2022-02-23	295.85	297.12	290.65	291.09	272.95	3,391,600
2022-02-22	291.20	295.07	289.74	293.59	275.30	3,590,700
2022-02-18	299.81	305.26	298.63	302.86	283.99	2,871,400
2022-02-17	301.97	302.65	298.00	298.97	280.34	2,055,900
2022-02-16	301.31	305.27	299.11	303.83	284.90	1,805,400
2022-02-15	300.57	302.62	298.92	301.90	283.09	1,697,600
2022-02-14	294.22	295.85	290.32	293.51	275.22	1,774,400
2022-02-11	306.98	309.10	293.51	294.73	276.37	2,209,700
2022-02-10	309.69	316.85	307.29	308.85	289.61	2,497,900
2022-02-09	302.77	304.97	301.75	304.15	285.20	1,880,800
2022-02-08	296.52	299.64	294.92	298.71	280.10	1,993,000
2022-02-07	296.71	299.64	295.51	296.47	278.00	2,533,400
2022-02-04	301.41	304.41	297.51	297.98	279.41	3,291,600
2022-02-03	319.07	319.52	310.98	311.80	292.37	1,556,300
2022-02-02	320.33	324.51	320.00	322.29	302.21	1,730,400
2022-02-01	320.44	322.08	315.93	321.41	301.38	1,875,800
2022-01-31	310.06	318.90	309.55	318.68	298.82	2,381,400
2022-01-28	307.36	314.97	305.42	314.94	295.32	1,898,400
2022-01-27	310.73	314.06	307.30	311.35	291.95	2,151,600
2022-01-26	317.10	317.74	305.76	308.93	289.68	2,092,900
2022-01-25	310.37	316.22	306.30	313.59	294.05	1,941,600
2022-01-24	313.80	316.78	304.13	316.16	296.46	2,877,700
2022-01-21	320.70	322.02	315.50	316.12	296.42	1,921,800
2022-01-20	323.82	327.60	321.25	321.68	301.64	1,611,700
2022-01-19	325.36	326.82	321.86	322.19	302.12	1,442,400
2022-01-18	322.83	323.80	318.46	321.16	301.15	2,207,400
2022-01-14	329.15	330.74	325.17	328.63	308.15	1,850,700
2022-01-13	338.28	339.94	332.79	333.41	312.64	1,446,200
2022-01-12	338.31	341.92	337.18	341.29	320.02	1,274,400
2022-01-11	334.19	336.47	331.00	336.43	315.47	1,571,700
2022-01-10	333.42	335.55	330.65	335.43	314.53	1,415,600
2022-01-07	338.02	338.19	333.30	336.28	315.33	1,441,000

← NewerPage 20 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.