Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	285.23	285.43	282.75	284.67	265.15	1,718,100
2021-07-16	292.77	293.17	289.15	290.07	270.18	1,306,300
2021-07-15	289.22	293.50	288.99	292.05	272.02	1,220,900
2021-07-14	290.80	292.12	289.50	291.09	271.13	1,106,200
2021-07-13	291.94	292.55	288.83	289.72	269.85	1,343,000
2021-07-12	292.35	294.66	291.73	292.52	272.46	1,382,800
2021-07-09	290.90	293.82	290.08	292.71	272.63	1,405,800
2021-07-08	287.04	287.96	284.71	286.99	267.31	1,587,100
2021-07-07	290.28	292.77	289.33	292.53	272.47	1,228,600
2021-07-06	291.45	291.91	287.47	288.50	268.71	1,288,100
2021-07-02	290.70	292.35	289.54	291.76	271.75	1,066,400
2021-07-01	289.69	290.90	288.96	290.84	270.89	1,434,800
2021-06-30	288.20	289.88	287.95	289.10	269.27	1,546,800
2021-06-29	291.76	293.10	289.71	290.37	270.45	1,181,800
2021-06-28	288.97	289.86	287.20	289.69	269.82	1,969,300
2021-06-25	285.14	286.88	283.00	285.11	265.56	23,412,000
2021-06-24	287.31	287.74	284.82	285.13	265.57	3,124,300
2021-06-23	289.73	290.35	284.28	284.76	265.23	2,685,000
2021-06-22	290.80	291.49	289.35	290.35	270.44	2,406,900
2021-06-21	286.67	288.63	285.38	288.33	268.55	2,282,800
2021-06-18	284.12	285.56	281.99	282.02	262.68	3,882,300
2021-06-17	288.74	289.46	285.37	287.24	267.54	2,397,800
2021-06-16	294.74	294.98	289.34	289.56	269.70	2,364,000
2021-06-15	293.70	293.72	288.95	290.91	270.96	2,011,500
2021-06-14	291.00	291.55	287.94	290.91	270.96	1,489,400
2021-06-11	291.58	292.68	289.95	291.22	271.25	1,437,700
2021-06-10	292.15	293.11	290.20	290.33	270.42	1,311,000
2021-06-09	292.31	294.49	290.17	290.48	270.56	1,720,800
2021-06-08	293.48	294.28	291.36	292.50	272.44	1,721,800
2021-06-07	297.42	297.99	291.14	291.58	271.58	3,591,400
2021-06-04	299.96	301.74	298.55	299.86	279.29	1,362,200
2021-06-03	297.62	298.71	296.05	298.32	277.86	1,608,200
2021-06-02	302.31	302.37	299.32	299.88	279.31	1,562,800
2021-06-01	305.17	305.71	301.27	302.26	280.54	1,418,200
2021-05-28	302.59	302.99	300.00	300.60	279.00	1,430,900
2021-05-27	300.74	301.71	299.77	300.78	279.17	1,710,900
2021-05-26	301.10	301.59	297.46	299.77	278.23	1,411,600
2021-05-25	302.41	302.69	300.22	301.25	279.60	1,330,300
2021-05-24	301.15	303.07	300.55	301.27	279.62	1,058,300
2021-05-21	299.74	302.03	298.34	298.57	277.12	1,923,500
2021-05-20	297.51	300.82	297.51	298.13	276.71	1,272,900
2021-05-19	294.68	296.49	291.54	296.07	274.80	1,882,400
2021-05-18	301.31	301.81	297.81	298.00	276.59	1,305,900
2021-05-17	302.19	303.21	299.00	300.88	279.26	1,143,000
2021-05-14	299.57	301.84	298.98	301.17	279.53	1,210,600
2021-05-13	294.58	298.79	293.83	297.95	276.54	1,569,300
2021-05-12	294.94	297.77	293.29	293.98	272.86	1,776,000
2021-05-11	297.98	300.94	296.30	298.61	277.15	1,634,800
2021-05-10	302.10	303.87	301.01	301.01	279.38	1,695,700
2021-05-07	298.50	300.91	296.93	298.93	277.45	1,883,600
2021-05-06	294.98	296.50	291.59	296.40	275.10	2,532,800
2021-05-05	287.59	292.77	286.74	291.61	270.66	1,763,500
2021-05-04	284.28	285.87	281.95	283.00	262.67	2,301,700
2021-05-03	287.34	289.58	287.11	288.70	267.96	974,900
2021-04-30	288.33	288.63	285.40	285.84	265.30	1,932,700
2021-04-29	288.36	289.34	285.93	289.34	268.55	1,290,400
2021-04-28	288.43	290.56	286.95	287.14	266.51	1,366,300
2021-04-27	288.56	290.85	287.64	290.21	269.36	1,199,800
2021-04-26	292.03	292.05	288.77	289.52	268.72	906,300
2021-04-23	288.37	292.42	287.85	291.60	270.65	1,290,600

← NewerPage 23 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.