Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 344.68 | 345.50 | 337.70 | 338.01 | 316.95 | 1,649,400 |
| 2022-01-05 | 347.69 | 352.18 | 346.32 | 346.41 | 324.83 | 1,654,900 |
| 2022-01-04 | 338.96 | 345.63 | 338.27 | 344.81 | 323.33 | 1,919,900 |
| 2022-01-03 | 346.42 | 346.59 | 338.36 | 338.64 | 317.54 | 1,514,700 |
| 2021-12-31 | 343.72 | 346.97 | 343.63 | 346.43 | 324.84 | 817,800 |
| 2021-12-30 | 345.26 | 346.22 | 343.76 | 344.33 | 322.88 | 925,300 |
| 2021-12-29 | 344.17 | 346.50 | 343.95 | 345.40 | 323.88 | 802,100 |
| 2021-12-28 | 343.38 | 344.95 | 342.89 | 343.79 | 322.37 | 926,400 |
| 2021-12-27 | 341.83 | 343.87 | 340.67 | 343.42 | 322.02 | 1,094,400 |
| 2021-12-23 | 335.35 | 340.64 | 335.22 | 339.17 | 318.04 | 1,151,900 |
| 2021-12-22 | 332.14 | 335.54 | 331.44 | 335.35 | 314.46 | 923,400 |
| 2021-12-21 | 330.40 | 334.01 | 329.58 | 332.89 | 312.15 | 1,051,900 |
| 2021-12-20 | 330.36 | 330.67 | 327.01 | 330.32 | 309.74 | 1,621,800 |
| 2021-12-17 | 338.13 | 338.99 | 333.12 | 333.83 | 313.03 | 2,791,400 |
| 2021-12-16 | 340.90 | 343.31 | 338.58 | 340.01 | 318.82 | 1,449,500 |
| 2021-12-15 | 336.19 | 341.41 | 334.62 | 341.36 | 320.09 | 1,445,100 |
| 2021-12-14 | 335.19 | 336.06 | 333.02 | 334.50 | 313.66 | 1,631,400 |
| 2021-12-13 | 333.68 | 335.50 | 331.42 | 334.19 | 313.37 | 1,016,800 |
| 2021-12-10 | 332.97 | 334.84 | 332.79 | 334.00 | 313.19 | 1,116,600 |
| 2021-12-09 | 331.05 | 334.00 | 330.50 | 332.12 | 311.43 | 1,086,500 |
| 2021-12-08 | 333.90 | 334.03 | 330.84 | 333.19 | 312.43 | 1,370,100 |
| 2021-12-07 | 330.66 | 332.52 | 329.99 | 330.65 | 310.05 | 1,797,500 |
| 2021-12-06 | 325.16 | 326.43 | 323.46 | 325.03 | 304.78 | 1,672,900 |
| 2021-12-03 | 325.18 | 327.00 | 318.26 | 320.70 | 300.72 | 2,566,700 |
| 2021-12-02 | 320.00 | 324.69 | 319.40 | 324.00 | 303.81 | 2,183,900 |
| 2021-12-01 | 321.70 | 325.81 | 318.24 | 318.29 | 297.46 | 2,459,500 |
| 2021-11-30 | 320.36 | 320.78 | 315.80 | 318.14 | 297.32 | 3,243,900 |
| 2021-11-29 | 321.50 | 322.65 | 318.62 | 320.74 | 299.75 | 1,857,200 |
| 2021-11-26 | 323.18 | 324.47 | 319.14 | 320.57 | 299.59 | 1,319,000 |
| 2021-11-24 | 325.32 | 328.30 | 324.84 | 327.25 | 305.84 | 1,327,400 |
| 2021-11-23 | 328.98 | 331.46 | 328.54 | 330.25 | 308.64 | 986,800 |
| 2021-11-22 | 332.77 | 334.37 | 329.74 | 329.74 | 308.16 | 955,500 |
| 2021-11-19 | 331.82 | 333.24 | 330.47 | 332.19 | 310.45 | 2,067,000 |
| 2021-11-18 | 331.46 | 331.76 | 329.17 | 331.00 | 309.34 | 1,762,900 |
| 2021-11-17 | 334.34 | 334.43 | 331.07 | 331.48 | 309.79 | 1,304,600 |
| 2021-11-16 | 333.95 | 335.32 | 332.87 | 332.97 | 311.18 | 1,604,300 |
| 2021-11-15 | 336.73 | 336.73 | 332.76 | 334.01 | 312.16 | 1,274,900 |
| 2021-11-12 | 337.78 | 337.78 | 335.56 | 337.02 | 314.97 | 1,044,100 |
| 2021-11-11 | 337.58 | 337.78 | 335.64 | 335.66 | 313.70 | 924,900 |
| 2021-11-10 | 337.67 | 338.64 | 335.51 | 336.62 | 314.59 | 1,540,100 |
| 2021-11-09 | 339.98 | 340.16 | 337.53 | 338.62 | 316.46 | 1,813,000 |
| 2021-11-08 | 335.33 | 337.90 | 335.06 | 337.53 | 315.45 | 1,448,700 |
| 2021-11-05 | 331.48 | 332.61 | 330.66 | 331.99 | 310.27 | 1,693,200 |
| 2021-11-04 | 329.40 | 331.63 | 328.34 | 331.50 | 309.81 | 1,628,200 |
| 2021-11-03 | 329.89 | 330.16 | 325.30 | 328.41 | 306.92 | 1,856,300 |
| 2021-11-02 | 327.13 | 328.74 | 326.02 | 327.57 | 306.14 | 2,012,300 |
| 2021-11-01 | 321.42 | 324.32 | 320.48 | 322.97 | 301.84 | 1,367,700 |
| 2021-10-29 | 317.64 | 322.72 | 316.85 | 319.20 | 298.31 | 1,890,800 |
| 2021-10-28 | 316.45 | 318.45 | 315.62 | 317.96 | 297.16 | 1,565,000 |
| 2021-10-27 | 319.50 | 321.42 | 316.76 | 318.97 | 298.10 | 1,536,000 |
| 2021-10-26 | 317.84 | 319.11 | 316.68 | 316.77 | 296.04 | 1,069,800 |
| 2021-10-25 | 315.07 | 317.78 | 313.96 | 316.68 | 295.96 | 1,225,400 |
| 2021-10-22 | 313.04 | 314.99 | 312.85 | 314.15 | 293.59 | 1,214,800 |
| 2021-10-21 | 311.17 | 311.60 | 308.41 | 311.31 | 290.94 | 856,900 |
| 2021-10-20 | 311.15 | 312.00 | 310.21 | 311.22 | 290.86 | 745,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.