Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	136.48	137.82	136.30	137.70	119.63	1,645,300
2017-09-22	138.48	138.48	137.25	137.60	119.54	922,000
2017-09-21	138.10	138.94	137.82	138.57	120.38	923,200
2017-09-20	136.80	138.72	136.66	137.99	119.88	1,681,400
2017-09-19	135.07	136.58	134.66	136.51	118.59	2,031,900
2017-09-18	134.65	134.98	133.84	134.74	117.05	1,030,800
2017-09-15	134.19	134.84	133.42	134.22	116.60	1,840,100
2017-09-14	133.70	134.55	133.04	134.09	116.49	1,314,400
2017-09-13	134.45	134.75	133.65	134.15	116.54	858,400
2017-09-12	134.33	135.86	133.90	134.82	117.12	1,418,500
2017-09-11	132.49	135.05	132.49	135.01	117.29	2,149,700
2017-09-08	131.89	132.61	131.64	132.46	115.07	807,000
2017-09-07	132.20	132.60	131.64	132.24	114.88	1,376,300
2017-09-06	130.91	131.79	130.73	131.77	113.79	1,671,900
2017-09-05	130.76	130.91	129.83	130.30	112.52	819,100
2017-09-01	131.15	131.99	130.68	131.03	113.15	901,200
2017-08-31	130.64	131.66	130.48	131.54	113.59	1,149,400
2017-08-30	130.88	131.02	129.94	130.64	112.81	1,885,800
2017-08-29	130.15	131.15	129.74	130.88	113.02	576,400
2017-08-28	132.60	132.87	131.52	132.08	114.06	479,000
2017-08-25	132.37	132.98	132.08	132.42	114.35	527,600
2017-08-24	132.73	132.98	131.81	132.15	114.12	624,200
2017-08-23	132.63	133.42	131.69	132.38	114.32	826,800
2017-08-22	132.08	133.19	132.06	132.75	114.64	910,500
2017-08-21	131.62	132.05	130.98	131.21	113.31	1,034,100
2017-08-18	131.78	132.48	131.00	132.30	114.25	935,100
2017-08-17	133.57	133.82	131.59	131.79	113.81	980,200
2017-08-16	131.64	134.15	131.60	133.59	115.36	1,771,000
2017-08-15	130.82	131.68	130.66	131.47	113.53	1,030,100
2017-08-14	128.53	131.16	128.53	131.06	113.18	1,648,600
2017-08-11	127.68	128.49	127.36	127.44	110.05	583,000
2017-08-10	128.49	128.93	127.58	127.62	110.21	1,130,500
2017-08-09	128.47	128.96	127.90	128.86	111.28	1,357,700
2017-08-08	130.09	130.09	128.26	128.58	111.03	1,137,200
2017-08-07	130.39	130.54	129.89	130.22	112.45	521,900
2017-08-04	130.32	130.71	129.62	130.15	112.39	1,143,600
2017-08-03	130.66	130.82	129.94	130.32	112.54	698,700
2017-08-02	130.65	131.00	130.01	130.60	112.78	963,400
2017-08-01	131.12	132.27	129.94	130.71	112.87	1,783,300
2017-07-31	132.46	132.46	129.46	130.16	112.40	2,094,700
2017-07-28	132.71	133.36	130.90	132.26	114.21	1,486,900
2017-07-27	135.00	135.57	131.80	132.71	114.60	1,812,900
2017-07-26	135.34	135.80	134.38	135.03	116.60	1,141,200
2017-07-25	136.37	136.59	135.33	135.86	117.32	1,009,800
2017-07-24	134.81	135.57	134.40	135.22	116.77	917,100
2017-07-21	135.10	135.31	134.43	134.74	116.35	813,900
2017-07-20	135.57	135.90	134.64	135.21	116.76	925,700
2017-07-19	134.16	135.70	133.95	135.62	117.11	726,500
2017-07-18	134.27	134.49	133.46	134.16	115.85	848,400
2017-07-17	134.50	134.91	134.09	134.54	116.18	1,190,900
2017-07-14	134.06	134.68	133.55	134.31	115.98	1,078,300
2017-07-13	133.78	134.21	133.29	133.58	115.35	870,700
2017-07-12	134.39	134.48	133.65	133.82	115.56	1,252,700
2017-07-11	133.29	133.50	132.43	132.96	114.82	657,000
2017-07-10	132.65	134.09	132.49	133.34	115.15	737,700
2017-07-07	132.53	133.27	131.82	133.06	114.90	1,187,700
2017-07-06	132.45	133.30	132.33	132.43	114.36	1,598,900
2017-07-05	134.22	134.54	132.19	132.66	114.56	1,071,600
2017-07-03	132.29	134.82	132.29	134.18	115.87	903,000
2017-06-30	131.94	133.20	131.34	132.55	114.46	1,502,300

← NewerPage 39 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.