Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 510.28 | 512.96 | 506.52 | 510.75 | 507.47 | 1,773,700 |
| 2026-04-24 | 507.22 | 510.65 | 501.76 | 510.30 | 507.02 | 1,486,800 |
| 2026-04-23 | 499.05 | 508.26 | 498.10 | 508.06 | 504.80 | 1,716,400 |
| 2026-04-22 | 496.46 | 501.23 | 493.94 | 494.62 | 491.44 | 1,554,600 |
| 2026-04-21 | 495.57 | 498.00 | 492.32 | 494.84 | 491.66 | 1,544,400 |
| 2026-04-20 | 494.65 | 501.36 | 492.52 | 498.15 | 494.95 | 1,717,500 |
| 2026-04-17 | 496.56 | 497.96 | 488.00 | 492.23 | 489.07 | 3,012,400 |
| 2026-04-16 | 496.80 | 500.71 | 495.05 | 499.22 | 496.01 | 1,630,800 |
| 2026-04-15 | 496.47 | 499.64 | 490.89 | 497.94 | 494.74 | 1,553,000 |
| 2026-04-14 | 502.50 | 503.38 | 494.66 | 499.65 | 496.44 | 1,956,500 |
| 2026-04-13 | 503.61 | 509.23 | 502.79 | 508.87 | 505.60 | 2,247,600 |
| 2026-04-10 | 505.95 | 506.33 | 499.73 | 503.15 | 499.92 | 1,153,000 |
| 2026-04-09 | 499.46 | 507.18 | 497.53 | 503.30 | 500.07 | 1,919,000 |
| 2026-04-08 | 488.00 | 500.87 | 482.77 | 500.48 | 497.26 | 2,544,000 |
| 2026-04-07 | 499.79 | 500.49 | 490.19 | 494.59 | 491.41 | 1,703,800 |
| 2026-04-06 | 503.66 | 503.66 | 497.27 | 499.47 | 496.26 | 1,488,700 |
| 2026-04-02 | 500.00 | 502.70 | 494.37 | 502.60 | 499.37 | 2,127,700 |
| 2026-04-01 | 492.82 | 494.44 | 488.49 | 493.83 | 490.66 | 2,472,400 |
| 2026-03-31 | 496.14 | 500.28 | 491.91 | 495.76 | 492.58 | 2,761,300 |
| 2026-03-30 | 495.85 | 503.63 | 494.85 | 499.26 | 496.05 | 2,458,600 |
| 2026-03-27 | 497.61 | 498.26 | 486.43 | 491.12 | 487.96 | 2,154,100 |
| 2026-03-26 | 491.25 | 500.31 | 491.15 | 495.49 | 492.31 | 3,051,700 |
| 2026-03-25 | 483.15 | 492.41 | 481.95 | 492.34 | 489.18 | 2,086,000 |
| 2026-03-24 | 473.93 | 486.84 | 473.44 | 479.84 | 476.76 | 3,181,800 |
| 2026-03-23 | 488.86 | 490.26 | 477.33 | 478.05 | 474.98 | 2,794,300 |
| 2026-03-20 | 492.90 | 495.81 | 484.34 | 488.15 | 485.01 | 6,334,100 |
| 2026-03-19 | 488.68 | 491.78 | 483.46 | 489.80 | 486.65 | 2,744,500 |
| 2026-03-18 | 491.44 | 494.47 | 488.38 | 488.57 | 485.43 | 2,200,800 |
| 2026-03-17 | 497.41 | 500.34 | 493.23 | 494.05 | 490.88 | 2,471,000 |
| 2026-03-16 | 494.29 | 498.48 | 490.89 | 497.41 | 494.21 | 2,217,600 |
| 2026-03-13 | 498.00 | 500.01 | 492.62 | 493.92 | 490.75 | 2,648,800 |
| 2026-03-12 | 480.39 | 492.81 | 477.53 | 490.41 | 487.26 | 2,908,500 |
| 2026-03-11 | 477.16 | 482.03 | 471.14 | 481.55 | 478.46 | 2,007,400 |
| 2026-03-10 | 480.79 | 483.04 | 474.63 | 477.94 | 473.28 | 2,505,600 |
| 2026-03-09 | 482.66 | 486.54 | 478.83 | 483.62 | 478.90 | 2,279,400 |
| 2026-03-06 | 488.00 | 488.30 | 479.69 | 484.74 | 480.01 | 2,195,600 |
| 2026-03-05 | 495.59 | 497.26 | 488.55 | 490.06 | 485.28 | 3,784,900 |
| 2026-03-04 | 502.21 | 503.99 | 497.34 | 499.19 | 494.32 | 2,907,000 |
| 2026-03-03 | 500.00 | 503.65 | 491.59 | 501.68 | 496.79 | 3,815,300 |
| 2026-03-02 | 508.00 | 510.05 | 499.52 | 509.34 | 504.37 | 3,071,800 |
| 2026-02-27 | 498.27 | 509.53 | 498.27 | 508.08 | 503.13 | 3,239,500 |
| 2026-02-26 | 506.89 | 510.65 | 497.45 | 498.51 | 493.65 | 1,945,600 |
| 2026-02-25 | 506.85 | 509.62 | 500.39 | 508.27 | 503.31 | 3,483,400 |
| 2026-02-24 | 497.86 | 504.49 | 494.57 | 504.00 | 499.09 | 2,761,700 |
| 2026-02-23 | 493.55 | 500.57 | 492.77 | 498.19 | 493.33 | 2,159,200 |
| 2026-02-20 | 488.24 | 498.35 | 488.00 | 496.51 | 491.67 | 3,202,400 |
| 2026-02-19 | 484.90 | 490.55 | 482.20 | 490.11 | 485.33 | 3,072,600 |
| 2026-02-18 | 482.83 | 488.27 | 482.60 | 485.28 | 480.55 | 2,451,000 |
| 2026-02-17 | 479.13 | 483.77 | 478.01 | 482.22 | 477.52 | 2,249,500 |
| 2026-02-13 | 474.17 | 488.54 | 473.35 | 481.00 | 476.31 | 4,412,900 |
| 2026-02-12 | 469.92 | 477.55 | 469.48 | 472.86 | 468.25 | 3,757,600 |
| 2026-02-11 | 458.43 | 467.66 | 455.28 | 467.51 | 462.95 | 2,392,600 |
| 2026-02-10 | 454.32 | 464.16 | 454.18 | 460.51 | 456.02 | 2,567,800 |
| 2026-02-09 | 448.17 | 457.50 | 444.02 | 456.34 | 451.89 | 3,610,600 |
| 2026-02-06 | 455.90 | 457.99 | 445.00 | 448.24 | 443.87 | 3,132,800 |
| 2026-02-05 | 471.07 | 474.38 | 459.26 | 459.69 | 455.21 | 3,453,400 |
| 2026-02-04 | 466.21 | 477.33 | 465.63 | 473.33 | 468.71 | 3,420,300 |
| 2026-02-03 | 458.39 | 466.81 | 458.28 | 463.57 | 459.05 | 2,912,200 |
| 2026-02-02 | 459.35 | 462.37 | 458.00 | 460.16 | 455.67 | 2,191,500 |
| 2026-01-30 | 452.63 | 457.37 | 451.59 | 456.97 | 452.51 | 2,816,700 |
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.