Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	188.55	189.00	186.61	187.13	168.53	1,446,700
2019-08-21	189.31	189.95	188.61	188.74	169.98	1,074,700
2019-08-20	188.23	189.00	186.30	187.69	169.04	1,364,200
2019-08-19	189.24	190.33	188.31	189.11	170.32	1,232,100
2019-08-16	186.68	189.13	186.56	188.79	170.03	1,198,900
2019-08-15	185.71	187.49	185.07	186.64	168.09	1,508,300
2019-08-14	188.80	190.32	185.49	185.64	167.19	2,441,100
2019-08-13	192.13	195.61	191.50	192.90	173.73	1,678,700
2019-08-12	193.02	194.64	192.01	192.20	173.10	1,891,100
2019-08-09	189.93	192.80	189.72	191.97	172.89	1,600,200
2019-08-08	190.48	193.43	190.00	192.61	173.47	1,927,100
2019-08-07	187.05	191.41	186.62	190.78	171.82	2,078,900
2019-08-06	190.30	190.33	185.90	188.76	170.00	2,352,000
2019-08-05	190.00	193.09	189.22	190.63	171.69	3,074,800
2019-08-02	188.78	189.05	185.83	187.71	169.06	2,556,900
2019-08-01	189.61	193.50	189.16	190.42	171.50	3,762,800
2019-07-31	195.91	196.19	188.99	191.28	172.27	4,160,900
2019-07-30	195.81	197.79	195.75	196.50	176.97	2,466,300
2019-07-29	199.77	200.21	199.25	199.77	179.92	1,468,200
2019-07-26	199.43	201.15	199.32	200.96	180.99	1,191,200
2019-07-25	200.39	200.68	196.53	199.89	180.03	2,084,900
2019-07-24	204.06	204.19	202.20	202.75	182.60	1,102,800
2019-07-23	204.83	206.82	204.19	206.82	186.27	1,064,800
2019-07-22	204.59	204.99	203.17	203.58	183.35	653,400
2019-07-19	202.99	204.61	202.63	203.38	183.17	1,228,300
2019-07-18	202.80	203.68	201.82	203.64	183.40	1,013,800
2019-07-17	203.54	203.85	201.76	201.82	181.76	986,700
2019-07-16	204.13	205.55	202.45	202.59	182.46	1,073,700
2019-07-15	204.19	205.10	203.71	204.07	183.79	869,000
2019-07-12	203.76	204.72	202.98	203.98	183.71	1,027,600
2019-07-11	201.44	203.06	201.03	202.81	182.66	1,225,200
2019-07-10	202.08	202.65	201.46	201.77	181.72	1,062,000
2019-07-09	202.42	202.61	200.71	200.97	181.00	1,160,700
2019-07-08	201.05	203.64	200.88	201.67	181.63	1,277,100
2019-07-05	201.10	203.17	200.10	202.43	182.31	1,741,300
2019-07-03	202.00	203.61	201.71	203.61	183.38	939,500
2019-07-02	202.01	203.97	201.53	203.54	183.31	1,722,400
2019-07-01	203.02	203.19	201.51	203.00	182.83	1,113,300
2019-06-28	199.60	201.72	199.12	200.80	180.85	6,440,600
2019-06-27	198.70	199.95	198.46	199.53	179.70	1,532,100
2019-06-26	202.05	202.31	200.56	200.60	180.67	1,369,900
2019-06-25	204.32	204.32	202.71	202.80	182.65	1,118,800
2019-06-24	202.49	203.87	202.03	203.38	183.17	1,092,500
2019-06-21	202.64	202.99	202.03	202.13	182.04	3,770,300
2019-06-20	203.65	203.71	201.50	202.34	182.23	1,703,300
2019-06-19	202.24	202.47	199.14	200.59	180.66	1,944,700
2019-06-18	204.18	204.76	202.71	204.02	183.75	2,006,900
2019-06-17	202.93	203.61	201.04	201.26	181.26	1,757,200
2019-06-14	202.66	203.23	201.43	202.71	182.57	1,524,000
2019-06-13	203.48	203.89	201.64	202.74	182.59	2,855,100
2019-06-12	201.58	202.28	200.97	201.69	181.65	1,956,300
2019-06-11	201.20	201.82	199.72	200.79	180.84	1,720,000
2019-06-10	200.12	202.00	198.23	200.42	180.50	1,197,400
2019-06-07	200.15	201.11	197.63	200.05	180.17	3,613,300
2019-06-06	194.31	198.06	193.69	197.35	177.74	3,468,200
2019-06-05	191.35	192.80	190.49	192.75	173.60	3,708,800
2019-06-04	187.81	191.35	185.68	191.35	172.34	3,115,200
2019-06-03	181.47	187.41	181.20	187.28	168.67	2,882,600
2019-05-31	180.30	181.41	179.87	180.55	162.61	1,757,200
2019-05-30	182.92	184.21	182.77	183.41	164.40	1,042,000

← NewerPage 31 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.