Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	184.91	188.41	184.75	188.41	172.01	1,841,400
2020-05-07	178.03	185.90	177.45	184.79	168.71	2,295,100
2020-05-06	182.41	182.98	178.80	178.95	163.38	1,336,100
2020-05-05	183.00	185.05	181.86	182.01	166.17	1,171,900
2020-05-04	179.48	183.22	178.61	182.66	166.76	1,828,000
2020-05-01	184.25	185.10	179.78	180.33	164.64	1,169,200
2020-04-30	185.38	186.19	183.14	183.99	167.98	2,104,400
2020-04-29	188.01	190.20	187.67	188.69	172.27	1,282,300
2020-04-28	187.96	188.11	185.48	186.88	170.62	1,896,700
2020-04-27	182.64	185.62	181.94	184.58	168.52	1,542,000
2020-04-24	182.04	182.76	178.85	181.47	165.68	1,187,700
2020-04-23	180.73	185.22	180.35	181.30	165.52	1,249,900
2020-04-22	180.88	182.89	180.02	181.60	165.80	1,376,400
2020-04-21	181.67	182.67	176.60	178.88	163.31	2,010,000
2020-04-20	184.87	189.60	184.41	185.00	168.90	1,598,100
2020-04-17	187.82	188.90	185.97	188.55	172.14	2,634,400
2020-04-16	181.79	183.70	178.88	183.13	167.19	1,806,700
2020-04-15	182.15	183.45	179.32	181.15	165.39	2,025,500
2020-04-14	188.75	190.91	187.73	189.84	173.32	2,372,800
2020-04-13	186.45	188.53	183.76	186.11	169.91	2,087,700
2020-04-09	183.31	190.05	183.25	189.48	172.99	3,206,800
2020-04-08	180.59	187.43	178.75	186.94	170.67	2,495,400
2020-04-07	181.54	185.45	178.64	179.94	164.28	3,097,600
2020-04-06	169.61	177.05	169.52	175.92	160.61	3,604,000
2020-04-03	163.25	165.75	161.26	162.13	148.02	2,665,700
2020-04-02	160.15	166.74	159.41	164.09	149.81	3,369,800
2020-04-01	165.62	168.51	160.22	160.87	146.87	3,822,000
2020-03-31	172.70	177.25	170.61	173.00	157.95	3,142,300
2020-03-30	172.26	177.29	170.84	176.80	161.41	2,480,500
2020-03-27	167.33	171.06	166.21	167.34	152.78	2,301,600
2020-03-26	169.27	175.00	168.69	174.19	159.03	2,726,000
2020-03-25	163.07	175.46	161.34	165.30	150.92	3,258,400
2020-03-24	159.29	166.84	157.00	164.81	150.47	3,423,100
2020-03-23	149.78	155.36	146.80	150.00	136.95	4,434,000
2020-03-20	154.10	157.94	148.05	151.30	138.13	4,699,900
2020-03-19	151.47	158.81	148.81	154.01	140.61	4,296,100
2020-03-18	153.39	160.16	149.64	157.51	143.80	4,723,900
2020-03-17	156.76	165.64	155.66	163.88	149.62	4,956,600
2020-03-16	148.72	163.64	146.71	158.35	144.57	7,079,300
2020-03-13	173.38	177.15	161.35	176.50	161.14	6,386,900
2020-03-12	163.40	169.95	157.00	158.02	144.27	6,340,400
2020-03-11	173.46	176.66	172.54	173.92	158.79	4,315,300
2020-03-10	176.48	177.42	167.52	176.21	160.88	5,604,100
2020-03-09	175.06	180.38	172.32	173.13	158.06	4,822,700
2020-03-06	192.13	192.66	185.76	189.20	172.74	4,466,800
2020-03-05	197.74	199.48	195.07	196.51	179.41	3,204,300
2020-03-04	198.40	205.75	197.37	205.53	186.77	2,755,600
2020-03-03	198.02	201.84	192.34	195.39	177.55	4,063,300
2020-03-02	191.30	198.30	189.41	198.15	180.06	3,489,600
2020-02-28	190.81	192.83	185.95	191.01	173.57	5,555,300
2020-02-27	199.87	203.37	194.90	194.95	177.15	3,685,500
2020-02-26	203.30	206.92	202.58	203.41	184.84	2,711,200
2020-02-25	209.18	209.70	200.85	201.65	183.24	2,743,100
2020-02-24	211.15	212.32	209.60	210.55	191.33	2,020,400
2020-02-21	219.99	220.30	218.24	218.34	198.41	1,660,100
2020-02-20	220.45	222.36	218.03	221.20	201.00	1,534,700
2020-02-19	223.02	223.55	221.87	222.48	202.17	1,590,100
2020-02-18	224.04	224.59	222.87	223.55	203.14	1,524,700
2020-02-14	221.64	223.10	221.22	222.64	202.31	1,280,300
2020-02-13	222.30	227.85	221.14	221.26	201.06	2,231,800

← NewerPage 28 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.