Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	162.30	164.42	159.92	164.35	145.78	3,177,200
2018-11-30	157.02	160.61	156.94	159.05	141.08	3,944,100
2018-11-29	155.51	159.84	155.35	159.31	141.31	2,901,300
2018-11-28	153.53	156.48	151.70	156.29	138.63	1,808,800
2018-11-27	155.66	156.65	151.52	152.55	135.31	2,525,900
2018-11-26	157.04	158.22	156.88	157.32	139.54	2,678,200
2018-11-23	156.86	158.01	156.02	156.19	138.54	963,600
2018-11-21	159.24	161.24	158.55	159.06	141.09	2,070,900
2018-11-20	157.49	160.19	157.24	157.87	140.03	2,151,600
2018-11-19	158.61	161.45	158.44	159.50	141.48	2,464,700
2018-11-16	153.74	158.46	153.40	158.08	140.22	2,726,800
2018-11-15	156.09	156.30	152.56	155.18	137.65	2,759,400
2018-11-14	158.19	158.24	153.00	153.36	136.03	2,338,700
2018-11-13	160.22	160.33	156.53	156.93	139.20	2,507,100
2018-11-12	160.06	162.30	158.91	159.22	141.23	1,990,800
2018-11-09	162.99	163.94	160.55	161.52	143.27	3,249,100
2018-11-08	164.50	166.15	162.93	165.30	146.62	4,010,000
2018-11-07	164.54	166.85	164.23	166.85	148.00	7,626,300
2018-11-06	161.83	166.35	161.67	165.53	146.83	2,510,600
2018-11-05	157.65	162.19	157.45	161.99	143.69	4,477,400
2018-11-02	160.66	161.81	155.44	159.84	141.78	6,835,100
2018-11-01	164.66	165.48	161.94	162.00	143.69	11,423,500
2018-10-31	161.74	165.60	161.31	165.47	146.77	18,032,200
2018-10-30	166.11	167.67	162.74	164.50	145.91	57,375,600
2018-10-29	166.22	169.16	164.59	165.49	146.79	14,032,500
2018-10-26	163.71	167.11	163.44	164.94	146.30	35,352,000
2018-10-25	162.76	166.36	162.43	165.00	146.36	5,105,400
2018-10-24	161.74	164.00	160.78	161.23	143.01	5,610,900
2018-10-23	164.84	165.94	161.60	164.17	145.62	4,959,200
2018-10-22	165.23	168.95	160.52	166.88	148.02	7,591,100
2018-10-19	161.46	163.06	159.29	159.85	141.79	3,012,000
2018-10-18	167.08	167.52	159.48	161.36	143.13	3,739,600
2018-10-17	161.70	162.25	159.09	159.79	141.73	1,540,700
2018-10-16	157.72	160.84	157.22	160.67	142.52	1,297,500
2018-10-15	156.61	159.29	155.99	156.79	139.07	2,161,500
2018-10-12	156.82	157.78	155.33	156.24	138.59	1,840,700
2018-10-11	157.93	158.21	153.77	154.26	136.83	1,977,000
2018-10-10	161.21	161.60	157.94	158.01	140.16	2,222,200
2018-10-09	162.90	163.74	161.00	161.18	142.97	1,510,400
2018-10-08	163.49	164.91	162.87	164.31	145.74	1,109,000
2018-10-05	164.15	165.74	163.65	164.24	145.68	1,538,700
2018-10-04	166.82	167.00	163.38	165.83	147.09	1,720,100
2018-10-03	169.75	169.75	167.18	167.57	148.64	950,500
2018-10-02	166.26	169.26	165.43	169.03	149.93	1,652,300
2018-10-01	165.58	169.10	165.29	168.87	149.79	2,329,700
2018-09-28	160.70	162.14	160.11	160.73	142.57	1,302,400
2018-09-27	163.00	163.79	161.94	162.33	143.99	1,314,300
2018-09-26	162.71	164.27	161.90	162.58	144.21	1,309,300
2018-09-25	163.74	164.81	162.88	163.06	144.64	1,273,900
2018-09-24	165.99	167.25	163.92	164.00	145.47	1,609,000
2018-09-21	166.97	167.95	165.75	166.50	147.69	2,323,000
2018-09-20	165.37	166.68	163.93	166.21	147.43	1,624,200
2018-09-19	162.75	166.64	162.75	164.37	145.80	2,689,100
2018-09-18	158.58	159.14	157.91	158.17	140.30	1,104,600
2018-09-17	157.16	159.08	156.97	158.02	140.16	1,529,500
2018-09-14	159.68	160.07	156.84	156.99	139.25	1,675,500
2018-09-13	158.07	159.33	157.29	159.19	141.20	867,900
2018-09-12	156.96	157.69	156.43	156.60	138.91	799,700
2018-09-11	155.57	157.44	154.56	157.08	139.33	1,247,500
2018-09-10	155.80	156.47	155.34	155.87	138.26	645,300

← NewerPage 34 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.