Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	254.54	257.66	254.25	255.85	236.45	1,544,600
2021-01-25	248.54	253.55	246.00	253.12	233.93	1,990,700
2021-01-22	251.19	254.56	251.19	251.48	232.41	1,582,000
2021-01-21	257.13	257.74	253.00	253.20	234.00	1,559,800
2021-01-20	257.43	260.70	257.29	257.40	237.88	1,773,300
2021-01-19	263.07	263.61	258.28	259.04	239.40	1,643,100
2021-01-15	261.91	261.91	256.90	258.09	238.52	1,955,300
2021-01-14	267.18	267.28	263.54	263.69	243.70	1,903,400
2021-01-13	266.65	268.53	266.21	267.73	247.43	1,518,800
2021-01-12	265.01	267.59	263.67	266.62	246.40	1,785,200
2021-01-11	264.24	269.09	264.19	267.53	247.24	1,913,200
2021-01-08	272.03	272.38	267.93	270.40	249.90	1,879,300
2021-01-07	269.06	273.76	269.00	270.72	250.19	1,757,800
2021-01-06	261.40	274.58	261.39	271.50	250.91	2,586,600
2021-01-05	257.56	263.24	257.56	262.87	242.94	1,620,000
2021-01-04	266.71	267.29	257.37	258.81	239.19	1,741,300
2020-12-31	262.46	263.83	260.61	263.51	243.53	909,300
2020-12-30	261.00	262.43	260.46	261.77	241.92	924,900
2020-12-29	263.13	263.28	258.63	259.42	239.75	881,100
2020-12-28	262.03	263.43	259.68	260.02	240.30	1,257,000
2020-12-24	254.80	256.98	254.77	256.62	237.16	276,400
2020-12-23	256.18	257.78	254.90	255.10	235.76	1,036,700
2020-12-22	253.00	254.69	251.70	253.46	234.24	1,162,300
2020-12-21	250.00	255.03	247.50	254.17	234.90	1,716,200
2020-12-18	257.13	258.73	253.51	257.67	238.13	3,525,700
2020-12-17	255.87	257.21	255.10	256.63	237.17	1,538,600
2020-12-16	251.80	252.10	249.49	250.13	231.16	1,355,000
2020-12-15	249.56	252.99	249.30	251.66	232.58	1,365,800
2020-12-14	250.94	251.51	247.57	247.60	228.83	1,814,300
2020-12-11	248.33	249.96	247.43	249.40	230.49	1,328,900
2020-12-10	250.86	252.41	249.40	250.95	231.92	1,245,900
2020-12-09	250.98	251.83	248.46	251.14	232.10	1,450,300
2020-12-08	248.00	250.06	246.58	249.24	230.34	1,397,500
2020-12-07	253.43	254.66	249.22	249.78	230.84	1,771,300
2020-12-04	244.81	250.62	244.77	250.62	231.62	3,030,900
2020-12-03	252.61	252.73	245.76	246.20	227.53	2,463,800
2020-12-02	256.53	257.01	250.75	251.00	231.97	2,060,200
2020-12-01	260.79	261.25	257.45	258.90	238.38	1,802,900
2020-11-30	261.33	261.52	255.30	256.42	236.09	3,384,300
2020-11-27	258.23	259.13	257.20	257.43	237.02	1,082,000
2020-11-25	255.90	256.02	253.04	253.34	233.26	1,172,000
2020-11-24	253.46	257.77	252.68	256.16	235.86	1,982,100
2020-11-23	253.95	255.21	251.10	252.14	232.15	1,231,300
2020-11-20	253.40	254.53	251.40	252.07	232.09	1,345,600
2020-11-19	250.00	253.29	248.81	253.07	233.01	1,205,300
2020-11-18	253.09	254.39	250.20	250.30	230.46	1,180,100
2020-11-17	253.79	254.68	251.01	252.14	232.15	1,947,400
2020-11-16	258.38	259.08	252.81	255.46	235.21	1,720,900
2020-11-13	257.59	258.62	255.81	257.06	236.68	1,196,700
2020-11-12	257.06	259.73	254.16	255.07	234.85	1,669,700
2020-11-11	262.60	262.85	256.89	259.62	239.04	1,841,200
2020-11-10	262.51	264.49	259.71	262.04	241.27	1,935,000
2020-11-09	268.65	269.78	257.19	257.65	237.23	3,184,300
2020-11-06	253.53	253.66	249.53	250.32	230.48	1,725,000
2020-11-05	249.80	253.36	248.36	249.76	229.96	2,917,800
2020-11-04	233.61	238.50	232.09	235.29	216.64	2,347,200
2020-11-03	232.64	235.37	231.85	234.09	215.53	1,595,900
2020-11-02	225.12	230.21	224.05	228.58	210.46	2,182,600
2020-10-30	219.13	220.90	217.28	220.34	202.87	2,480,600
2020-10-29	215.69	221.59	214.14	219.84	202.41	2,239,900

← NewerPage 25 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.