Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	222.30	227.85	221.14	221.26	201.06	2,231,800
2020-02-12	217.12	217.42	215.51	217.20	197.37	1,238,000
2020-02-11	217.58	218.84	215.98	216.22	196.48	1,385,500
2020-02-10	214.89	215.73	214.12	215.44	195.77	1,435,600
2020-02-07	214.78	215.69	212.73	214.16	194.61	995,300
2020-02-06	216.79	217.42	215.07	216.75	196.96	2,234,200
2020-02-05	217.12	217.12	213.26	216.74	196.95	2,970,400
2020-02-04	210.81	214.85	210.62	213.50	194.01	2,369,400
2020-02-03	203.77	210.05	203.58	209.44	190.32	2,911,500
2020-01-31	205.63	206.34	202.97	203.13	184.58	1,909,700
2020-01-30	206.47	208.57	205.46	208.23	189.22	1,381,300
2020-01-29	208.13	209.44	207.66	208.23	189.22	982,700
2020-01-28	205.43	208.93	205.18	207.88	188.90	1,229,400
2020-01-27	205.22	206.30	204.09	204.88	186.17	1,947,800
2020-01-24	210.00	212.30	208.82	209.99	190.82	1,541,600
2020-01-23	208.42	209.65	207.52	209.62	190.48	1,400,700
2020-01-22	211.20	211.95	210.45	211.08	191.81	966,900
2020-01-21	211.70	212.74	211.18	211.73	192.40	1,384,500
2020-01-17	213.19	214.42	212.84	214.10	194.55	1,903,700
2020-01-16	212.88	213.07	211.78	213.06	193.61	1,302,600
2020-01-15	210.99	212.08	210.35	211.44	192.14	1,078,200
2020-01-14	211.27	212.12	209.14	209.96	190.79	2,107,300
2020-01-13	209.79	211.93	209.33	211.80	192.46	1,225,700
2020-01-10	210.74	211.83	208.93	209.08	189.99	1,217,600
2020-01-09	208.08	209.74	207.81	208.85	189.78	1,086,100
2020-01-08	205.27	208.19	205.10	207.39	188.46	1,327,300
2020-01-07	204.81	206.75	204.25	204.83	186.13	2,589,200
2020-01-06	204.60	206.35	204.19	204.39	185.73	2,395,300
2020-01-03	207.40	209.05	205.17	205.26	186.52	2,899,300
2020-01-02	213.58	214.45	210.46	210.74	191.50	2,604,100
2019-12-31	211.74	212.92	211.26	212.90	193.46	1,040,000
2019-12-30	212.81	212.90	211.27	211.49	192.18	807,500
2019-12-27	214.15	214.26	212.09	212.26	192.88	825,500
2019-12-26	211.70	212.75	211.10	212.75	193.33	481,000
2019-12-24	211.57	212.41	210.67	211.62	192.30	399,900
2019-12-23	212.08	212.31	211.10	211.77	192.44	967,400
2019-12-20	213.13	213.94	211.02	212.11	192.74	3,034,100
2019-12-19	207.94	209.45	207.66	209.40	190.28	1,205,200
2019-12-18	209.32	209.33	206.94	208.33	189.31	1,427,300
2019-12-17	210.38	210.52	208.71	209.66	190.52	1,433,000
2019-12-16	211.10	211.17	209.82	210.02	190.85	1,797,200
2019-12-13	211.11	211.64	208.38	209.05	189.96	1,527,900
2019-12-12	207.09	210.25	206.87	209.92	190.75	1,333,000
2019-12-11	205.45	206.36	204.89	205.64	186.87	1,159,200
2019-12-10	204.70	205.74	203.83	203.95	185.33	1,135,900
2019-12-09	206.86	207.00	204.78	205.33	186.58	1,038,300
2019-12-06	205.60	205.99	204.60	205.53	186.77	912,300
2019-12-05	203.17	204.06	202.25	203.75	185.15	868,700
2019-12-04	204.30	205.02	202.67	202.75	184.24	1,384,500
2019-12-03	200.61	202.56	199.61	202.04	183.59	1,230,600
2019-12-02	202.85	203.58	199.83	200.63	182.31	1,718,600
2019-11-29	205.39	206.82	205.16	206.21	186.59	847,600
2019-11-27	203.96	206.11	203.81	206.00	186.40	1,074,000
2019-11-26	205.11	205.98	204.64	205.14	185.62	1,547,400
2019-11-25	204.74	205.96	204.24	205.94	186.34	1,418,800
2019-11-22	205.41	206.09	204.66	204.91	185.41	936,700
2019-11-21	207.23	207.81	206.03	206.26	186.63	1,369,500
2019-11-20	207.02	207.70	205.56	206.18	186.56	1,234,900
2019-11-19	210.20	210.50	207.43	207.43	187.69	1,463,700
2019-11-18	208.39	209.96	207.48	209.11	189.21	1,115,900

← NewerPage 29 of 79 · 4,731 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.