Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	295.72	297.09	294.21	295.81	276.45	1,063,900
2021-10-11	295.56	298.18	294.70	294.84	275.55	748,800
2021-10-08	299.65	300.31	295.69	296.19	276.81	909,400
2021-10-07	297.52	302.38	297.45	299.16	279.59	1,375,800
2021-10-06	293.84	296.24	290.27	296.05	276.68	2,050,200
2021-10-05	294.83	299.66	294.25	297.83	278.34	1,359,900
2021-10-04	296.48	297.97	292.00	294.65	275.37	1,495,200
2021-10-01	295.54	298.54	292.56	297.85	278.36	1,597,400
2021-09-30	299.29	300.46	293.30	293.38	274.18	2,084,800
2021-09-29	299.67	300.51	298.32	299.14	279.57	1,197,700
2021-09-28	305.54	305.67	298.23	299.93	280.31	2,278,000
2021-09-27	310.49	312.29	308.47	309.21	288.98	1,021,600
2021-09-24	308.22	311.12	307.81	310.26	289.96	926,200
2021-09-23	308.87	311.85	308.55	310.37	290.06	1,066,900
2021-09-22	306.07	309.29	305.69	306.06	286.03	1,334,000
2021-09-21	305.51	306.10	303.05	304.96	285.01	1,216,200
2021-09-20	301.80	304.56	299.57	302.21	282.44	1,885,200
2021-09-17	309.35	311.27	305.98	309.32	289.08	6,512,400
2021-09-16	314.09	314.88	309.92	313.08	292.59	1,232,300
2021-09-15	313.48	315.05	311.56	314.53	293.95	1,419,000
2021-09-14	315.62	315.78	310.99	311.94	291.53	1,128,600
2021-09-13	314.56	315.57	311.18	313.50	292.99	1,354,000
2021-09-10	313.15	314.19	310.11	310.44	290.13	971,100
2021-09-09	312.93	315.51	312.18	312.70	292.24	1,211,200
2021-09-08	314.05	315.82	310.35	311.59	291.20	1,521,800
2021-09-07	316.28	317.03	312.79	315.64	294.99	1,382,700
2021-09-03	314.42	316.18	313.34	313.43	292.92	1,150,800
2021-09-02	314.43	315.67	313.80	315.57	294.92	893,000
2021-09-01	313.49	315.49	312.13	313.88	292.35	1,050,700
2021-08-31	315.13	315.47	313.47	314.59	293.01	1,492,900
2021-08-30	315.58	316.29	314.59	315.55	293.91	747,500
2021-08-27	313.29	314.99	312.34	314.54	292.97	1,268,900
2021-08-26	313.54	313.92	311.22	311.32	289.97	880,100
2021-08-25	310.54	313.56	309.98	312.85	291.39	801,400
2021-08-24	313.74	314.31	311.90	312.48	291.05	689,100
2021-08-23	312.88	314.36	312.82	312.83	291.37	988,600
2021-08-20	310.87	314.12	310.72	313.85	292.32	1,165,200
2021-08-19	308.25	311.94	307.75	311.17	289.83	1,402,500
2021-08-18	312.42	314.37	309.70	309.91	288.65	1,278,800
2021-08-17	311.58	312.31	307.78	311.52	290.15	1,408,500
2021-08-16	309.87	311.71	308.32	311.35	290.00	1,262,500
2021-08-13	308.14	309.42	307.31	309.40	288.18	816,500
2021-08-12	308.00	308.68	304.78	306.66	285.63	784,500
2021-08-11	307.35	307.90	303.67	306.30	285.29	1,803,100
2021-08-10	301.96	304.70	300.95	301.78	281.08	1,448,400
2021-08-09	306.11	306.18	301.74	303.26	282.46	910,300
2021-08-06	304.97	306.88	303.93	305.87	284.89	858,900
2021-08-05	307.40	308.99	304.42	304.83	283.92	1,586,500
2021-08-04	304.48	307.72	304.48	305.62	284.66	1,476,700
2021-08-03	300.69	303.21	300.05	302.92	282.14	1,133,000
2021-08-02	308.73	310.19	300.12	300.22	279.63	1,927,600
2021-07-30	302.40	308.80	302.00	307.39	286.31	2,516,600
2021-07-29	297.72	300.58	297.33	299.45	278.91	1,295,000
2021-07-28	298.05	298.71	296.58	296.86	276.50	1,063,500
2021-07-27	297.65	300.63	295.58	298.85	278.35	1,551,300
2021-07-26	299.53	300.03	296.85	298.47	278.00	1,398,400
2021-07-23	297.20	299.02	296.18	298.81	278.32	1,102,700
2021-07-22	296.66	297.05	294.54	295.22	274.97	914,600
2021-07-21	291.91	294.72	291.53	294.20	274.02	1,370,200
2021-07-20	285.26	291.52	284.63	290.37	270.45	1,973,600

← NewerPage 22 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.