Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	156.34	156.37	154.57	155.03	137.51	1,225,600
2018-09-06	156.53	157.69	155.33	156.67	138.97	897,600
2018-09-05	155.87	156.96	155.54	156.14	138.50	1,736,100
2018-09-04	157.87	157.99	155.12	156.18	138.53	1,577,700
2018-08-31	158.15	159.06	157.46	158.19	140.32	1,057,800
2018-08-30	159.07	159.35	157.26	157.89	140.05	805,700
2018-08-29	158.54	159.66	157.79	159.50	141.48	685,700
2018-08-28	158.50	159.10	157.58	158.35	140.46	1,078,100
2018-08-27	156.97	158.24	156.88	158.05	140.19	674,200
2018-08-24	155.41	156.51	154.52	156.21	138.56	708,000
2018-08-23	155.00	155.74	154.09	154.90	137.40	840,400
2018-08-22	157.91	158.24	154.93	155.02	137.50	1,229,200
2018-08-21	158.54	159.25	157.96	158.32	140.43	935,200
2018-08-20	156.64	158.70	156.64	158.29	140.40	1,161,100
2018-08-17	154.16	156.25	154.16	156.04	138.41	1,662,800
2018-08-16	155.70	155.94	154.33	154.53	137.07	1,102,400
2018-08-15	154.13	154.72	152.52	154.63	137.16	1,352,200
2018-08-14	155.33	155.82	154.51	155.34	137.79	1,612,000
2018-08-13	155.49	156.00	153.59	154.32	136.88	1,337,500
2018-08-10	155.83	155.83	154.13	154.79	137.30	1,303,700
2018-08-09	157.00	158.25	156.24	157.15	139.39	1,003,300
2018-08-08	157.41	157.96	156.49	157.05	139.30	1,740,900
2018-08-07	158.97	159.84	156.47	157.03	139.29	2,552,900
2018-08-06	154.26	158.80	153.52	157.96	140.11	3,928,400
2018-08-03	163.13	164.42	163.05	164.21	145.66	1,050,100
2018-08-02	164.10	164.52	162.91	163.92	144.67	1,597,600
2018-08-01	167.59	167.93	164.65	165.48	146.04	1,447,600
2018-07-31	165.78	167.96	165.58	167.50	147.83	1,673,600
2018-07-30	166.43	167.85	165.00	165.34	145.92	1,268,200
2018-07-27	166.52	167.93	165.57	166.43	146.88	1,470,800
2018-07-26	162.77	167.39	162.31	166.45	146.90	2,223,000
2018-07-25	164.83	166.00	162.96	165.81	146.33	1,562,100
2018-07-24	162.62	164.00	162.41	163.34	144.15	1,685,100
2018-07-23	164.42	164.81	161.75	161.90	142.88	1,745,200
2018-07-20	163.18	166.35	163.15	165.58	146.13	1,326,500
2018-07-19	163.95	165.33	162.69	165.26	145.85	1,553,400
2018-07-18	166.23	167.05	164.25	165.03	145.65	1,641,300
2018-07-17	167.05	167.49	166.30	166.86	147.26	1,854,200
2018-07-16	168.03	168.54	166.74	167.04	147.42	1,399,500
2018-07-13	165.15	167.72	164.81	166.80	147.21	1,501,800
2018-07-12	164.67	166.17	163.09	165.89	146.40	1,913,100
2018-07-11	163.18	164.57	162.62	164.06	144.79	1,518,200
2018-07-10	165.11	166.71	164.63	166.47	146.92	2,150,100
2018-07-09	165.08	166.29	164.81	164.81	145.45	1,293,700
2018-07-06	161.99	165.50	161.52	164.04	144.77	1,642,500
2018-07-05	162.00	163.17	161.07	161.88	142.87	1,547,900
2018-07-03	158.70	159.47	157.05	157.18	138.72	640,000
2018-07-02	157.00	158.70	156.55	158.28	139.69	1,291,900
2018-06-29	157.33	159.77	157.15	158.15	139.57	1,391,000
2018-06-28	155.88	156.69	154.35	156.68	138.28	1,349,500
2018-06-27	155.31	157.26	155.03	155.54	137.27	1,399,300
2018-06-26	155.01	155.32	153.52	154.19	136.08	1,026,100
2018-06-25	157.60	157.60	153.31	154.80	136.62	1,434,500
2018-06-22	156.82	158.98	156.71	158.14	139.57	1,341,000
2018-06-21	155.28	156.39	155.13	155.87	137.56	2,217,100
2018-06-20	155.51	155.71	154.22	155.02	136.81	1,173,600
2018-06-19	156.30	156.37	154.81	155.31	137.07	1,141,300
2018-06-18	158.33	158.67	157.57	158.47	139.86	972,900
2018-06-15	161.08	161.08	159.03	160.26	141.44	2,856,700
2018-06-14	161.85	162.59	161.17	161.55	142.57	1,169,000

← NewerPage 35 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.