Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	162.00	162.26	160.21	160.47	141.62	1,048,700
2018-06-12	160.99	162.92	160.45	161.34	142.39	1,179,000
2018-06-11	159.97	161.25	159.22	160.57	141.71	1,289,000
2018-06-08	159.00	160.09	158.38	159.83	141.06	1,079,700
2018-06-07	160.89	161.27	159.25	159.77	141.00	1,227,000
2018-06-06	159.00	162.53	157.84	162.27	143.21	1,555,000
2018-06-05	158.87	160.23	158.70	159.51	140.05	1,179,300
2018-06-04	158.50	158.92	157.27	157.53	138.31	641,200
2018-06-01	157.60	158.53	156.61	157.80	138.54	1,025,200
2018-05-31	156.81	157.15	155.46	156.26	137.19	2,504,700
2018-05-30	154.47	156.66	154.08	156.49	137.39	1,223,300
2018-05-29	155.92	156.55	153.25	153.31	134.60	1,318,000
2018-05-25	156.87	157.45	155.55	157.07	137.90	1,094,600
2018-05-24	159.18	159.27	156.75	157.50	138.28	1,282,400
2018-05-23	158.26	158.97	157.10	158.67	139.31	1,375,900
2018-05-22	160.72	161.69	159.07	159.21	139.78	1,044,300
2018-05-21	160.55	161.26	160.00	160.47	140.89	746,800
2018-05-18	159.27	160.36	159.14	159.54	140.07	1,882,500
2018-05-17	159.01	160.17	158.52	159.86	140.35	1,520,500
2018-05-16	158.46	159.81	158.13	159.00	139.60	1,273,400
2018-05-15	157.93	158.65	157.13	158.58	139.23	1,344,600
2018-05-14	158.25	158.78	157.39	158.45	139.12	1,150,300
2018-05-11	156.93	158.99	156.52	157.63	138.40	1,166,100
2018-05-10	156.10	157.99	155.88	157.05	137.89	1,250,200
2018-05-09	154.98	156.29	153.24	155.51	136.53	1,365,000
2018-05-08	154.45	155.00	153.32	154.00	135.21	1,041,200
2018-05-07	155.85	157.05	154.65	155.26	136.31	897,100
2018-05-04	151.62	155.21	151.33	154.57	135.71	1,066,500
2018-05-03	151.32	154.22	150.46	152.84	134.19	1,537,900
2018-05-02	153.89	154.02	150.79	151.24	132.79	1,591,800
2018-05-01	152.05	153.38	151.06	153.30	134.59	985,100
2018-04-30	153.85	153.85	151.95	152.52	133.91	1,411,300
2018-04-27	156.00	156.22	151.78	153.23	134.53	1,734,000
2018-04-26	151.44	156.68	150.08	155.99	136.96	3,037,100
2018-04-25	152.44	153.17	148.58	149.75	131.48	2,062,400
2018-04-24	150.67	151.24	144.90	146.78	128.87	1,221,000
2018-04-23	149.54	150.73	149.09	150.36	132.01	865,900
2018-04-20	151.26	151.36	149.65	150.68	132.29	974,700
2018-04-19	152.85	152.85	150.42	151.56	133.07	839,000
2018-04-18	154.81	154.94	153.04	153.25	134.55	971,000
2018-04-17	151.95	155.16	150.71	154.92	136.02	2,268,500
2018-04-16	148.00	151.20	147.01	151.20	132.75	2,211,500
2018-04-13	147.35	147.76	145.81	146.53	128.65	716,500
2018-04-12	145.41	147.67	144.79	146.92	128.99	1,001,200
2018-04-11	145.24	145.67	144.10	144.60	126.96	890,700
2018-04-10	146.15	148.19	145.09	146.69	128.79	1,089,400
2018-04-09	144.05	145.94	142.81	143.95	126.38	1,231,700
2018-04-06	145.39	146.52	142.34	143.18	125.71	1,188,600
2018-04-05	146.00	147.83	145.33	146.71	128.81	988,100
2018-04-04	141.12	145.30	140.00	145.02	127.32	1,132,800
2018-04-03	141.97	144.24	141.40	143.64	126.11	1,079,000
2018-04-02	144.02	144.86	140.61	142.10	124.76	2,028,000
2018-03-29	140.66	145.36	140.26	144.30	126.69	1,461,000
2018-03-28	144.45	144.82	141.36	142.16	124.81	1,236,200
2018-03-27	146.18	147.15	143.15	144.11	126.53	856,500
2018-03-26	145.00	146.46	143.67	146.11	128.28	1,068,200
2018-03-23	146.85	147.55	142.14	142.55	125.16	1,232,100
2018-03-22	150.06	150.67	145.90	146.09	128.26	1,351,300
2018-03-21	150.60	152.88	149.99	151.71	133.20	826,700
2018-03-20	150.58	151.14	149.87	150.22	131.89	837,700

← NewerPage 36 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.