Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	290.68	291.81	288.17	288.70	267.96	930,300
2021-04-21	287.69	292.49	287.49	291.97	270.99	1,176,400
2021-04-20	287.15	287.85	285.69	285.84	265.30	1,603,200
2021-04-19	289.99	290.13	287.03	288.45	267.72	1,675,600
2021-04-16	288.84	290.64	288.52	289.96	269.13	1,304,400
2021-04-15	287.00	288.80	286.61	287.97	267.28	1,449,100
2021-04-14	284.84	286.52	284.12	285.05	264.57	1,325,400
2021-04-13	285.46	287.79	285.17	286.29	265.72	1,543,600
2021-04-12	283.02	286.37	283.02	285.43	264.92	1,479,900
2021-04-09	283.79	285.23	281.73	284.80	264.34	1,599,000
2021-04-08	283.07	284.14	281.92	282.20	261.92	2,003,800
2021-04-07	283.49	284.42	280.45	281.35	261.13	3,015,900
2021-04-06	284.50	285.22	282.37	284.11	263.70	1,615,800
2021-04-05	282.56	286.98	282.56	285.40	264.89	1,400,000
2021-04-01	279.13	281.43	277.17	280.84	260.66	1,594,900
2021-03-31	278.06	283.25	278.06	280.14	260.01	2,218,400
2021-03-30	280.26	280.81	278.70	279.26	259.19	1,364,100
2021-03-29	280.13	283.25	277.77	281.00	260.81	2,449,600
2021-03-26	275.00	281.88	274.43	281.40	261.18	2,235,600
2021-03-25	269.91	274.15	268.71	273.38	253.74	1,847,900
2021-03-24	266.80	271.17	266.68	269.77	250.39	1,482,100
2021-03-23	270.19	272.47	266.97	267.88	248.63	1,539,600
2021-03-22	268.52	271.65	267.63	270.36	250.93	1,347,400
2021-03-19	268.00	270.89	264.12	269.12	249.78	3,845,200
2021-03-18	267.56	270.49	266.55	267.90	248.65	1,941,900
2021-03-17	269.69	271.78	268.41	269.55	250.18	1,670,400
2021-03-16	268.10	271.72	268.10	270.79	251.33	1,599,500
2021-03-15	265.10	269.01	264.69	269.00	249.67	1,680,400
2021-03-12	266.39	268.56	265.41	268.50	249.21	1,139,100
2021-03-11	268.84	270.00	267.24	267.37	248.16	1,567,200
2021-03-10	264.12	267.01	263.89	265.64	246.55	2,192,800
2021-03-09	261.21	264.90	258.02	262.34	243.49	2,812,100
2021-03-08	248.49	256.70	247.82	253.68	235.45	2,450,500
2021-03-05	246.28	248.29	241.88	247.64	229.85	2,136,300
2021-03-04	247.50	249.67	242.47	245.42	227.79	2,369,400
2021-03-03	250.56	251.21	247.46	247.55	228.78	1,782,800
2021-03-02	253.16	256.99	253.00	254.01	234.75	1,671,200
2021-03-01	247.43	252.52	247.26	251.49	232.42	1,517,300
2021-02-26	246.78	248.21	244.18	244.27	225.75	2,599,300
2021-02-25	252.95	254.04	246.90	247.00	228.27	2,104,700
2021-02-24	258.00	259.35	254.49	254.61	235.30	2,155,900
2021-02-23	251.50	259.20	250.21	258.64	239.03	3,013,500
2021-02-22	250.10	252.00	249.22	251.07	232.03	2,034,700
2021-02-19	249.53	251.97	249.15	250.88	231.86	1,962,400
2021-02-18	247.84	251.24	246.48	249.93	230.98	2,168,500
2021-02-17	248.89	250.29	247.24	249.28	230.38	1,653,200
2021-02-16	252.55	254.54	249.85	250.14	231.17	2,248,900
2021-02-12	252.03	253.71	250.90	252.68	233.52	1,478,200
2021-02-11	254.15	255.22	251.79	253.11	233.92	1,204,000
2021-02-10	254.19	255.11	251.36	252.72	233.56	1,585,200
2021-02-09	257.89	258.07	254.95	255.62	236.24	1,389,500
2021-02-08	259.12	259.98	255.63	257.34	237.83	1,770,400
2021-02-05	255.05	259.68	252.21	257.37	237.85	2,806,400
2021-02-04	249.94	252.42	247.31	249.18	230.29	2,712,300
2021-02-03	252.52	253.49	249.81	250.13	231.16	2,365,700
2021-02-02	250.75	253.64	250.25	252.25	233.12	1,526,000
2021-02-01	248.25	251.20	245.94	250.43	231.44	1,629,200
2021-01-29	247.59	249.32	244.10	245.40	226.79	1,647,300
2021-01-28	246.97	251.20	246.07	249.54	230.62	2,110,400
2021-01-27	250.56	250.76	240.80	242.91	224.49	2,681,600

← NewerPage 24 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.