Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	181.46	183.13	181.21	183.01	164.04	1,405,400
2019-05-28	186.94	187.78	183.73	184.31	165.20	1,483,100
2019-05-24	187.37	188.15	185.85	187.86	168.38	1,025,300
2019-05-23	185.89	187.04	184.47	185.08	165.89	1,318,500
2019-05-22	187.87	189.72	187.18	188.24	168.73	1,334,800
2019-05-21	186.76	187.44	186.15	187.27	167.86	1,051,500
2019-05-20	186.00	187.17	184.65	185.26	166.05	1,383,700
2019-05-17	188.19	189.45	186.89	189.00	169.41	1,737,900
2019-05-16	185.09	188.97	184.50	187.65	168.20	1,866,600
2019-05-15	178.57	182.37	178.32	180.86	162.11	1,184,200
2019-05-14	180.31	182.36	179.78	180.92	162.16	2,029,300
2019-05-13	179.74	181.01	177.82	180.68	161.95	2,328,500
2019-05-10	174.63	182.22	174.27	181.59	162.76	2,511,800
2019-05-09	173.20	174.71	171.60	173.35	155.38	1,999,500
2019-05-08	174.43	177.53	174.24	176.54	158.24	1,264,600
2019-05-07	176.58	176.87	172.91	174.57	156.47	2,049,600
2019-05-06	177.83	179.33	177.81	178.63	160.11	1,407,000
2019-05-03	179.68	181.47	179.24	180.96	162.20	1,248,900
2019-05-02	177.93	180.49	177.27	180.49	161.78	1,691,000
2019-05-01	179.89	181.20	178.01	178.29	159.81	1,018,300
2019-04-30	177.87	180.56	177.39	180.26	161.57	1,404,200
2019-04-29	176.79	178.26	176.49	177.10	158.74	1,195,400
2019-04-26	175.44	178.26	175.37	178.26	159.78	1,483,900
2019-04-25	176.22	176.75	174.92	176.28	158.01	2,229,900
2019-04-24	179.01	179.51	177.51	177.62	159.21	1,780,200
2019-04-23	178.65	179.72	178.55	179.33	160.74	1,796,500
2019-04-22	179.85	180.80	178.83	178.90	160.35	1,002,100
2019-04-18	180.12	180.79	179.67	180.40	161.70	1,547,300
2019-04-17	180.64	181.86	179.40	179.91	161.26	1,663,300
2019-04-16	180.08	180.68	178.80	180.62	161.90	1,749,700
2019-04-15	180.14	180.43	179.14	180.14	161.46	1,448,000
2019-04-12	180.80	181.13	180.14	180.35	161.65	1,914,500
2019-04-11	181.68	181.81	179.77	179.85	161.21	1,916,400
2019-04-10	183.39	183.59	179.82	181.02	162.25	2,443,700
2019-04-09	185.05	185.05	182.75	182.90	163.94	1,388,200
2019-04-08	185.90	185.92	184.15	184.84	165.68	1,138,500
2019-04-05	184.59	185.43	183.98	184.62	165.48	1,403,400
2019-04-04	183.57	184.04	182.42	183.90	164.84	1,471,400
2019-04-03	181.15	184.53	180.63	182.74	163.80	2,379,600
2019-04-02	177.33	178.18	176.69	178.02	159.56	1,179,700
2019-04-01	176.84	178.18	176.00	176.58	158.27	1,791,900
2019-03-29	175.35	176.10	173.88	175.93	157.69	2,158,100
2019-03-28	170.96	173.85	170.73	173.70	155.69	1,892,500
2019-03-27	169.46	170.05	168.69	169.48	151.91	1,821,400
2019-03-26	170.89	171.30	169.69	170.98	153.25	1,408,100
2019-03-25	170.97	171.92	169.56	170.00	152.38	1,349,700
2019-03-22	172.10	172.76	169.19	169.86	152.25	1,384,000
2019-03-21	174.34	175.83	173.70	175.10	156.95	1,146,300
2019-03-20	175.35	176.87	174.36	176.63	158.32	1,536,400
2019-03-19	175.35	175.79	172.62	173.58	155.59	1,251,600
2019-03-18	174.75	174.95	173.43	174.55	156.45	1,220,400
2019-03-15	176.28	176.96	174.43	176.43	158.14	3,661,400
2019-03-14	174.25	174.44	173.17	174.21	156.15	1,033,200
2019-03-13	174.01	175.51	173.64	174.39	156.31	1,538,500
2019-03-12	171.78	172.90	171.39	172.32	154.46	1,309,200
2019-03-11	169.48	171.31	169.42	171.28	153.52	1,188,800
2019-03-08	168.75	169.52	167.76	169.46	151.89	1,558,400
2019-03-07	169.36	169.36	166.82	167.47	150.11	1,450,100
2019-03-06	168.84	169.68	168.21	169.13	150.81	986,800
2019-03-05	168.35	169.94	168.35	168.44	150.20	1,205,900

← NewerPage 32 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.