Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	242.45	245.50	242.03	243.85	223.68	2,435,500
2020-08-03	247.60	248.11	244.09	244.31	224.10	2,577,700
2020-07-31	246.84	247.10	241.45	245.11	224.84	3,184,700
2020-07-30	240.75	242.98	237.05	242.02	222.00	1,855,500
2020-07-29	244.71	245.62	243.64	244.71	224.47	1,967,900
2020-07-28	247.11	247.59	243.58	243.70	223.54	1,677,400
2020-07-27	246.05	248.88	245.25	246.86	226.44	1,469,200
2020-07-24	242.99	244.86	242.53	244.07	223.88	1,304,400
2020-07-23	245.54	248.25	244.60	245.98	225.63	1,068,900
2020-07-22	244.55	246.35	242.36	245.34	225.05	1,390,500
2020-07-21	243.70	245.99	243.01	244.00	223.82	1,686,900
2020-07-20	242.56	243.88	239.84	240.32	220.44	1,966,500
2020-07-17	241.32	243.67	240.98	242.60	222.53	1,900,900
2020-07-16	245.17	245.52	237.47	238.89	219.13	3,216,400
2020-07-15	240.73	241.18	235.60	237.63	217.97	2,616,100
2020-07-14	225.73	233.89	225.49	233.13	213.85	2,554,800
2020-07-13	227.92	230.89	225.78	225.82	207.14	1,498,000
2020-07-10	224.21	226.59	223.11	225.95	207.26	1,448,300
2020-07-09	225.66	226.33	220.27	221.95	203.59	2,312,400
2020-07-08	226.31	227.49	218.64	221.52	203.20	3,063,600
2020-07-07	222.74	225.88	222.38	224.53	205.96	2,171,600
2020-07-06	225.00	225.59	221.62	224.65	206.07	2,860,700
2020-07-02	218.52	222.03	218.52	221.26	202.96	2,837,900
2020-07-01	211.55	215.65	210.73	214.77	197.01	2,126,100
2020-06-30	209.64	213.57	209.45	212.11	194.57	1,697,400
2020-06-29	209.92	212.23	208.21	211.28	193.80	1,406,100
2020-06-26	208.86	209.11	204.59	206.82	189.71	2,794,600
2020-06-25	205.70	209.39	204.02	209.14	191.84	1,163,300
2020-06-24	208.99	210.16	204.80	206.07	189.02	2,068,500
2020-06-23	214.84	215.20	212.24	212.37	194.80	2,044,300
2020-06-22	208.81	210.70	207.73	209.97	192.60	1,510,800
2020-06-19	211.72	211.75	205.27	208.05	190.84	4,635,000
2020-06-18	208.97	210.20	207.00	208.16	190.94	1,563,800
2020-06-17	210.08	210.28	206.84	207.48	190.32	1,577,400
2020-06-16	208.12	209.68	204.63	208.28	191.05	1,878,100
2020-06-15	198.33	204.51	197.26	203.24	186.43	2,142,100
2020-06-12	204.59	204.88	198.31	201.94	185.24	1,711,900
2020-06-11	209.37	209.90	198.69	199.11	182.64	2,925,000
2020-06-10	216.53	216.58	211.98	213.36	195.71	1,750,200
2020-06-09	215.33	217.65	213.71	214.23	196.51	2,499,400
2020-06-08	220.54	221.99	214.81	216.43	198.53	2,970,400
2020-06-05	220.03	224.32	219.47	221.28	202.98	3,525,600
2020-06-04	213.31	214.25	210.66	212.56	194.98	1,951,500
2020-06-03	211.00	213.65	208.92	212.89	195.28	2,155,300
2020-06-02	205.03	207.06	204.44	206.26	189.20	1,675,100
2020-06-01	202.49	205.92	202.25	205.22	187.36	1,658,300
2020-05-29	201.54	203.12	198.98	202.34	184.73	2,354,700
2020-05-28	197.89	201.93	196.73	200.04	182.63	1,740,200
2020-05-27	194.70	194.75	191.51	193.13	176.32	1,603,400
2020-05-26	194.00	195.00	192.31	193.00	176.21	2,214,300
2020-05-22	192.42	192.71	190.35	190.87	174.26	1,676,000
2020-05-21	195.38	195.82	192.51	193.67	176.82	1,891,600
2020-05-20	192.80	197.34	192.66	195.99	178.93	2,300,400
2020-05-19	191.45	192.25	189.86	190.25	173.69	1,774,400
2020-05-18	187.91	193.68	187.68	192.25	175.52	2,105,200
2020-05-15	178.01	182.70	177.92	182.59	166.70	2,829,400
2020-05-14	173.80	179.36	172.76	179.25	163.65	2,442,300
2020-05-13	182.63	182.70	177.71	178.78	163.22	1,857,300
2020-05-12	185.04	186.49	182.99	183.09	167.16	1,741,100
2020-05-11	184.57	187.38	184.45	186.86	170.60	1,894,700

← NewerPage 27 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.