Linde PLC historical data

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

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
2021-10-19	308.04	310.99	306.97	310.68	290.35	984,800
2021-10-18	307.28	308.53	305.77	307.97	287.82	1,010,600
2021-10-15	308.51	309.54	306.58	308.24	288.07	1,230,500
2021-10-14	304.35	309.14	303.64	308.77	288.57	1,126,400
2021-10-13	298.77	302.13	297.87	300.99	281.30	1,430,000

← NewerPage 21 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.