Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	217.86	220.50	216.14	216.91	199.72	2,297,200
2020-10-27	226.43	228.55	225.18	225.47	207.60	1,566,400
2020-10-26	231.14	231.49	226.28	227.99	209.92	1,252,300
2020-10-23	236.40	236.93	233.76	234.27	215.70	1,323,700
2020-10-22	229.67	234.08	228.46	233.20	214.72	1,466,600
2020-10-21	232.48	235.61	230.72	230.91	212.61	1,360,300
2020-10-20	231.50	234.14	230.98	233.24	214.75	1,415,100
2020-10-19	233.91	234.42	229.43	229.87	211.65	1,130,000
2020-10-16	231.10	234.43	230.56	233.08	214.60	1,836,100
2020-10-15	229.08	230.71	228.00	229.60	211.40	2,389,200
2020-10-14	236.49	236.61	234.10	234.86	216.24	1,077,000
2020-10-13	238.85	239.09	234.87	235.98	217.28	1,668,300
2020-10-12	241.74	242.83	239.94	240.26	221.22	1,453,300
2020-10-09	239.16	241.33	238.82	239.94	220.92	1,849,800
2020-10-08	238.87	240.38	237.09	237.75	218.90	1,537,800
2020-10-07	234.64	240.01	234.36	238.95	220.01	1,791,300
2020-10-06	236.13	237.81	231.78	232.08	213.68	1,988,400
2020-10-05	234.43	236.65	234.24	235.09	216.46	2,728,300
2020-10-02	229.27	234.98	229.14	232.15	213.75	2,458,600
2020-10-01	236.69	238.37	232.09	232.70	214.26	2,480,100
2020-09-30	236.04	240.02	235.92	238.13	219.25	2,121,000
2020-09-29	237.76	239.29	236.27	236.43	217.69	1,178,100
2020-09-28	237.91	238.90	236.40	237.05	218.26	1,182,300
2020-09-25	229.13	233.67	228.47	232.75	214.30	2,227,300
2020-09-24	233.41	235.48	231.70	234.50	215.91	1,391,200
2020-09-23	238.13	238.37	232.87	233.15	214.67	1,753,500
2020-09-22	237.84	238.68	236.17	238.23	219.35	2,209,100
2020-09-21	239.29	240.61	234.87	238.44	219.54	2,180,300
2020-09-18	249.32	250.61	245.25	246.10	226.59	2,460,200
2020-09-17	246.95	250.53	245.90	250.39	230.54	1,506,400
2020-09-16	250.30	251.89	248.44	248.84	229.12	1,635,000
2020-09-15	252.10	254.27	250.71	250.73	230.86	1,401,100
2020-09-14	251.76	253.64	250.58	251.25	231.33	1,524,900
2020-09-11	249.90	251.43	248.71	250.17	230.34	1,382,400
2020-09-10	253.32	254.61	247.00	247.29	227.69	1,095,400
2020-09-09	245.85	253.58	245.85	251.15	231.24	1,854,800
2020-09-08	243.64	245.95	241.89	243.05	223.78	1,849,300
2020-09-04	251.10	251.96	243.49	247.70	228.07	2,924,700
2020-09-03	259.12	259.14	247.36	250.45	230.60	3,305,100
2020-09-02	257.44	260.49	255.66	260.23	239.60	2,912,700
2020-09-01	249.97	257.05	248.55	256.94	235.69	2,285,800
2020-08-31	251.66	253.26	249.17	249.74	229.08	2,297,600
2020-08-28	251.51	254.08	250.75	253.57	232.60	959,900
2020-08-27	253.76	254.01	250.14	250.93	230.17	1,084,000
2020-08-26	249.71	254.25	249.04	252.88	231.96	844,900
2020-08-25	250.44	251.38	249.26	250.08	229.39	1,064,400
2020-08-24	250.78	250.88	248.63	248.91	228.32	1,363,000
2020-08-21	240.44	244.93	240.24	244.30	224.09	1,781,100
2020-08-20	244.33	245.70	243.79	245.31	225.02	1,905,400
2020-08-19	248.27	249.32	246.60	247.24	226.79	1,626,100
2020-08-18	249.74	250.25	246.01	246.88	226.46	1,013,400
2020-08-17	249.64	250.58	247.49	248.43	227.88	973,500
2020-08-14	247.89	249.55	247.39	248.50	227.95	979,300
2020-08-13	247.21	249.92	247.21	249.24	228.62	1,147,700
2020-08-12	247.91	251.00	247.36	248.63	228.06	1,323,300
2020-08-11	247.58	248.24	244.49	244.85	224.60	1,506,500
2020-08-10	242.89	243.99	241.70	243.34	223.21	1,159,100
2020-08-07	244.78	245.67	243.69	245.31	225.02	1,750,100
2020-08-06	247.47	248.00	244.67	246.66	226.26	1,938,800
2020-08-05	247.50	251.36	246.76	248.27	227.73	2,166,600

← NewerPage 26 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.