Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	210.00	210.33	208.33	209.71	189.76	1,772,000
2019-11-14	207.09	208.97	206.74	208.64	188.79	1,003,000
2019-11-13	207.20	208.69	206.75	207.82	188.05	1,388,200
2019-11-12	205.23	207.71	204.18	205.76	186.18	1,681,200
2019-11-11	202.77	203.32	201.58	202.29	183.04	881,600
2019-11-08	203.60	204.45	202.31	203.00	183.68	966,000
2019-11-07	201.64	202.72	201.04	202.60	183.32	1,098,200
2019-11-06	201.11	201.60	200.11	201.12	181.98	1,084,500
2019-11-05	200.94	201.48	198.95	200.31	181.25	1,132,900
2019-11-04	201.25	201.49	200.12	200.76	181.66	1,086,100
2019-11-01	198.88	200.05	198.38	198.80	179.88	812,200
2019-10-31	199.18	199.25	196.95	198.35	179.48	1,303,500
2019-10-30	197.87	199.56	196.30	199.19	180.24	1,110,400
2019-10-29	197.77	201.31	197.11	199.11	180.16	1,080,100
2019-10-28	196.31	196.89	195.68	196.77	178.05	1,216,700
2019-10-25	194.39	195.45	194.04	195.00	176.45	1,025,000
2019-10-24	194.31	194.64	192.69	192.99	174.63	996,600
2019-10-23	193.76	194.87	193.17	193.70	175.27	1,227,900
2019-10-22	193.08	193.68	191.40	191.47	173.25	1,429,700
2019-10-21	195.94	196.05	194.33	194.97	176.42	927,900
2019-10-18	196.88	197.24	194.94	195.79	177.16	1,022,800
2019-10-17	197.76	198.98	196.55	196.64	177.93	958,900
2019-10-16	197.80	198.18	196.14	196.85	178.12	1,570,400
2019-10-15	195.79	198.03	194.89	195.18	176.61	1,519,300
2019-10-14	194.30	195.31	192.46	192.53	174.21	1,213,700
2019-10-11	192.68	196.54	192.35	194.25	175.77	1,609,600
2019-10-10	190.23	192.06	188.60	191.23	173.03	1,486,200
2019-10-09	186.11	188.04	185.68	187.39	169.56	1,266,600
2019-10-08	187.44	187.45	183.70	184.11	166.59	1,526,600
2019-10-07	186.00	190.34	185.83	188.58	170.64	2,744,100
2019-10-04	185.66	187.38	184.22	186.18	168.46	1,498,100
2019-10-03	183.86	184.98	182.28	184.64	167.07	955,600
2019-10-02	185.93	186.00	182.06	184.11	166.59	1,996,200
2019-10-01	193.93	194.02	188.45	188.55	170.61	1,127,500
2019-09-30	192.52	194.24	192.18	193.72	175.29	1,027,200
2019-09-27	192.16	192.75	190.58	191.55	173.32	873,900
2019-09-26	193.04	193.21	191.48	192.30	174.00	1,345,600
2019-09-25	190.64	192.87	190.33	192.25	173.96	852,100
2019-09-24	193.17	193.84	190.85	191.52	173.30	1,539,800
2019-09-23	192.65	194.00	192.55	193.52	175.11	859,600
2019-09-20	195.49	196.25	193.10	194.11	175.64	2,475,500
2019-09-19	195.69	196.12	193.92	194.24	175.76	1,601,500
2019-09-18	193.45	193.67	191.00	192.66	174.33	1,694,800
2019-09-17	190.34	193.20	189.75	192.24	173.95	1,186,700
2019-09-16	191.60	191.80	187.75	188.52	170.58	1,263,900
2019-09-13	192.49	193.71	191.98	192.16	173.88	1,717,100
2019-09-12	190.65	192.62	189.32	191.57	173.34	1,640,200
2019-09-11	185.67	187.73	185.11	187.61	169.76	1,292,100
2019-09-10	184.11	185.72	183.26	185.72	168.05	1,788,900
2019-09-09	188.10	188.44	185.03	185.21	167.59	2,862,300
2019-09-06	188.52	190.30	187.97	189.52	171.49	1,066,700
2019-09-05	188.70	189.50	187.10	187.10	169.30	1,911,200
2019-09-04	188.04	188.90	186.51	187.56	169.71	1,210,400
2019-09-03	187.27	188.14	186.20	187.23	169.41	1,370,200
2019-08-30	188.50	189.24	187.41	188.91	170.93	1,686,800
2019-08-29	188.14	188.44	187.07	187.66	169.01	1,458,900
2019-08-28	184.69	185.93	183.86	184.97	166.59	1,122,700
2019-08-27	186.10	186.40	184.37	184.74	166.38	1,477,100
2019-08-26	185.25	185.44	183.83	184.92	166.54	1,226,800
2019-08-23	185.64	187.36	181.60	184.26	165.95	2,119,700

← NewerPage 30 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.