Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	154.22	154.51	153.32	154.17	134.63	1,811,200
2017-12-18	150.52	153.45	150.50	153.33	133.89	2,350,000
2017-12-15	149.66	149.95	148.78	149.60	130.64	3,631,100
2017-12-14	151.41	151.55	148.75	149.14	130.23	2,503,200
2017-12-13	152.35	152.35	150.76	151.27	132.09	1,183,600
2017-12-12	151.92	152.71	150.81	151.34	132.16	1,508,000
2017-12-11	152.10	152.75	151.78	152.26	132.96	3,109,400
2017-12-08	152.09	152.32	151.16	151.41	132.22	1,424,900
2017-12-07	150.63	151.34	150.28	150.96	131.82	1,647,000
2017-12-06	151.74	152.04	150.24	150.39	131.33	1,421,200
2017-12-05	153.25	153.74	152.71	153.08	132.99	1,308,100
2017-12-04	153.31	154.36	153.00	153.36	133.23	2,300,600
2017-12-01	153.73	153.87	151.53	151.87	131.94	2,270,100
2017-11-30	155.80	155.97	153.24	153.92	133.72	3,178,300
2017-11-29	156.27	156.27	154.33	155.17	134.80	1,301,700
2017-11-28	152.33	156.40	151.79	156.36	135.84	2,641,100
2017-11-27	153.42	153.92	151.87	152.08	132.12	1,253,100
2017-11-24	153.05	153.85	152.76	152.88	132.81	807,800
2017-11-22	151.81	152.49	151.19	151.72	131.81	2,341,000
2017-11-21	151.36	152.28	150.79	151.35	131.48	2,127,900
2017-11-20	150.64	151.18	150.42	150.87	131.07	1,497,800
2017-11-17	149.11	151.44	149.04	150.64	130.87	2,930,700
2017-11-16	147.50	149.08	146.78	149.04	129.48	1,779,900
2017-11-15	147.21	147.50	145.87	146.17	126.98	1,943,800
2017-11-14	147.81	147.83	146.53	147.63	128.25	1,056,100
2017-11-13	146.39	148.57	145.74	148.15	128.70	1,455,900
2017-11-10	148.45	148.65	147.60	148.28	128.82	1,283,200
2017-11-09	149.16	150.25	148.35	148.46	128.97	1,908,200
2017-11-08	149.05	150.05	148.69	149.97	130.28	1,759,900
2017-11-07	148.00	148.95	147.56	148.95	129.40	864,000
2017-11-06	147.50	148.01	147.14	147.47	128.11	615,900
2017-11-03	147.61	147.97	146.48	147.50	128.14	1,011,800
2017-11-02	147.57	148.01	146.50	147.90	128.49	1,233,600
2017-11-01	148.61	148.79	146.99	147.92	128.50	1,317,700
2017-10-31	147.85	147.90	146.10	146.12	126.94	1,533,000
2017-10-30	148.71	149.50	146.70	147.45	128.10	1,727,100
2017-10-27	149.25	149.77	147.84	148.14	128.70	2,127,100
2017-10-26	144.64	149.91	143.29	149.60	129.96	2,803,700
2017-10-25	142.98	143.94	142.44	143.62	124.77	1,424,900
2017-10-24	143.66	144.58	142.61	142.95	124.19	1,076,000
2017-10-23	143.67	143.96	142.44	142.44	123.74	1,225,500
2017-10-20	141.12	143.14	140.65	143.14	124.35	1,185,000
2017-10-19	139.83	140.74	139.54	140.41	121.98	881,000
2017-10-18	141.23	141.23	139.90	139.90	121.54	937,300
2017-10-17	141.58	141.83	140.72	141.44	122.87	633,000
2017-10-16	141.65	142.04	140.37	141.29	122.74	746,600
2017-10-13	142.28	142.87	141.87	142.21	123.54	648,700
2017-10-12	140.53	141.98	140.35	141.87	123.25	880,800
2017-10-11	140.81	141.26	139.92	141.18	122.65	781,700
2017-10-10	141.23	141.92	140.35	140.62	122.16	879,600
2017-10-09	141.80	141.87	140.63	140.87	122.38	579,900
2017-10-06	142.07	142.38	141.50	141.96	123.33	1,190,400
2017-10-05	142.56	142.73	141.76	142.35	123.67	803,300
2017-10-04	142.50	142.97	141.82	142.35	123.67	739,200
2017-10-03	141.01	142.66	140.50	142.49	123.79	1,006,300
2017-10-02	139.59	141.26	139.24	141.19	122.66	920,200
2017-09-29	141.25	141.88	139.41	139.74	121.40	1,304,300
2017-09-28	138.12	141.07	138.08	141.06	122.54	1,453,000
2017-09-27	139.21	139.99	137.32	138.71	120.50	1,480,600
2017-09-26	138.50	140.64	137.92	138.43	120.26	1,490,300

← NewerPage 38 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.