Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	150.26	152.31	148.55	149.58	131.33	2,058,400
2018-03-16	154.65	155.34	153.15	154.32	135.49	2,276,000
2018-03-15	157.59	158.43	155.55	155.67	136.67	1,491,600
2018-03-14	160.94	161.24	157.48	157.54	138.32	1,611,600
2018-03-13	161.88	161.99	159.07	160.37	140.80	1,678,500
2018-03-12	162.65	163.47	160.12	161.11	141.45	1,787,800
2018-03-09	157.95	160.18	157.15	160.09	140.56	1,340,300
2018-03-08	155.74	158.09	155.44	157.88	138.61	2,190,900
2018-03-07	152.55	155.80	152.31	155.10	136.17	1,821,700
2018-03-06	153.06	154.67	151.77	153.65	134.90	1,470,000
2018-03-05	148.81	153.42	148.51	152.74	133.38	1,852,900
2018-03-02	147.24	149.98	146.65	149.43	130.49	1,420,600
2018-03-01	149.21	150.08	146.59	147.92	129.17	1,918,000
2018-02-28	154.15	154.50	149.66	149.75	130.77	1,541,700
2018-02-27	154.90	155.32	153.55	154.00	134.48	1,239,400
2018-02-26	155.44	155.98	153.66	155.83	136.08	1,018,600
2018-02-23	154.31	155.74	152.55	155.62	135.89	1,593,400
2018-02-22	153.87	154.96	153.14	153.67	134.19	1,627,100
2018-02-21	153.47	155.74	152.74	152.74	133.38	1,834,100
2018-02-20	152.25	154.26	151.64	153.60	134.13	2,590,500
2018-02-16	154.55	155.13	153.20	153.61	134.14	1,589,400
2018-02-15	156.27	156.31	153.12	155.80	136.05	1,634,200
2018-02-14	152.25	156.24	152.00	155.07	135.41	1,622,000
2018-02-13	152.73	154.45	152.08	153.83	134.33	1,402,800
2018-02-12	150.87	154.98	150.50	153.75	134.26	3,099,700
2018-02-09	145.29	150.63	144.70	149.48	130.53	3,116,200
2018-02-08	149.88	150.62	144.05	144.07	125.81	2,054,300
2018-02-07	154.56	154.78	150.00	150.01	130.99	2,248,000
2018-02-06	150.15	156.39	148.02	155.31	135.62	3,718,100
2018-02-05	154.02	156.84	150.03	150.32	131.26	2,593,900
2018-02-02	156.72	157.35	154.95	155.05	135.40	2,086,200
2018-02-01	159.84	160.90	158.93	159.83	139.57	1,520,800
2018-01-31	161.43	162.33	160.04	161.49	141.02	3,570,500
2018-01-30	162.70	162.94	160.66	160.72	140.35	2,007,700
2018-01-29	165.20	166.13	160.71	162.83	142.19	2,982,800
2018-01-26	163.69	166.24	162.18	165.69	144.69	1,870,000
2018-01-25	166.26	166.95	161.80	163.35	142.64	3,391,800
2018-01-24	159.10	162.04	158.98	160.87	140.48	3,701,100
2018-01-23	159.66	160.81	158.51	159.23	139.05	1,775,300
2018-01-22	161.57	161.70	159.61	160.62	140.26	1,523,400
2018-01-19	162.20	162.35	161.29	161.88	141.36	1,678,800
2018-01-18	162.98	164.51	161.40	161.50	141.03	1,746,700
2018-01-17	163.55	164.23	161.46	163.46	142.74	1,751,900
2018-01-16	164.50	165.23	160.22	162.10	141.55	2,754,100
2018-01-12	164.06	165.12	163.25	164.15	143.34	2,644,400
2018-01-11	164.11	166.08	163.31	163.81	143.04	2,007,100
2018-01-10	162.70	163.17	161.50	162.62	142.01	2,416,800
2018-01-09	162.34	164.49	161.96	162.88	142.23	3,366,400
2018-01-08	161.11	161.65	160.46	161.31	140.86	936,700
2018-01-05	161.77	162.34	160.56	161.37	140.91	1,699,500
2018-01-04	159.39	161.34	158.87	159.97	139.69	1,896,800
2018-01-03	156.03	157.69	155.68	157.50	137.53	1,427,900
2018-01-02	154.76	156.35	153.31	156.19	136.39	1,067,600
2017-12-29	155.15	155.75	154.16	154.68	135.07	1,924,300
2017-12-28	154.42	155.42	153.73	155.29	135.60	905,800
2017-12-27	153.07	154.32	152.75	154.19	134.64	1,574,900
2017-12-26	153.77	153.77	152.33	152.61	133.26	1,960,800
2017-12-22	154.42	154.61	153.35	153.84	134.34	509,500
2017-12-21	154.47	154.70	153.65	154.10	134.57	1,363,300
2017-12-20	154.62	154.77	153.74	154.01	134.49	987,300

← NewerPage 37 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.