Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 452.91 | 456.04 | 448.16 | 455.00 | 450.56 | 2,717,200 |
| 2026-01-28 | 452.68 | 453.49 | 449.00 | 451.50 | 447.10 | 2,281,300 |
| 2026-01-27 | 455.03 | 457.00 | 452.44 | 453.03 | 448.61 | 1,929,100 |
| 2026-01-26 | 452.63 | 455.58 | 452.15 | 455.03 | 450.59 | 1,945,500 |
| 2026-01-23 | 443.24 | 451.98 | 443.07 | 451.57 | 447.17 | 1,639,000 |
| 2026-01-22 | 439.85 | 447.29 | 439.85 | 445.64 | 441.29 | 2,214,000 |
| 2026-01-21 | 433.47 | 440.95 | 433.03 | 439.35 | 435.07 | 2,633,300 |
| 2026-01-20 | 434.32 | 434.91 | 429.17 | 433.15 | 428.93 | 2,958,400 |
| 2026-01-16 | 439.46 | 440.53 | 435.66 | 438.96 | 434.68 | 3,297,000 |
| 2026-01-15 | 441.78 | 444.00 | 437.74 | 440.04 | 435.75 | 2,336,600 |
| 2026-01-14 | 441.83 | 444.36 | 437.90 | 439.98 | 435.69 | 2,542,000 |
| 2026-01-13 | 443.97 | 444.67 | 440.09 | 442.90 | 438.58 | 1,790,300 |
| 2026-01-12 | 442.38 | 445.98 | 439.39 | 443.63 | 439.30 | 2,284,900 |
| 2026-01-09 | 437.82 | 445.05 | 437.17 | 444.08 | 439.75 | 1,787,900 |
| 2026-01-08 | 433.44 | 442.43 | 432.41 | 439.69 | 435.40 | 2,801,600 |
| 2026-01-07 | 436.91 | 439.02 | 432.89 | 434.14 | 429.91 | 2,322,200 |
| 2026-01-06 | 434.07 | 439.00 | 433.46 | 437.16 | 432.90 | 2,359,400 |
| 2026-01-05 | 425.61 | 433.99 | 424.07 | 433.10 | 428.88 | 2,617,800 |
| 2026-01-02 | 426.28 | 430.81 | 422.08 | 429.11 | 424.93 | 2,202,400 |
| 2025-12-31 | 427.11 | 429.00 | 426.28 | 426.39 | 422.23 | 1,569,200 |
| 2025-12-30 | 424.00 | 429.46 | 423.40 | 428.36 | 424.18 | 1,501,800 |
| 2025-12-29 | 423.85 | 427.30 | 423.75 | 426.54 | 422.38 | 2,240,300 |
| 2025-12-26 | 425.40 | 426.00 | 423.41 | 424.77 | 420.63 | 1,328,200 |
| 2025-12-24 | 424.61 | 426.63 | 424.14 | 424.90 | 420.76 | 830,100 |
| 2025-12-23 | 423.60 | 425.33 | 423.00 | 425.10 | 420.96 | 1,656,600 |
| 2025-12-22 | 421.56 | 425.29 | 420.53 | 423.51 | 419.38 | 2,354,200 |
| 2025-12-19 | 418.03 | 423.39 | 417.19 | 421.43 | 417.32 | 6,048,500 |
| 2025-12-18 | 421.53 | 424.48 | 418.47 | 418.99 | 414.90 | 3,370,800 |
| 2025-12-17 | 423.00 | 424.41 | 420.78 | 422.34 | 418.22 | 4,766,000 |
| 2025-12-16 | 418.53 | 424.45 | 414.90 | 423.51 | 419.38 | 3,960,500 |
| 2025-12-15 | 417.43 | 421.51 | 410.00 | 416.99 | 412.92 | 4,798,100 |
| 2025-12-12 | 406.75 | 418.02 | 406.75 | 416.24 | 412.18 | 4,726,400 |
| 2025-12-11 | 395.24 | 404.29 | 394.87 | 403.30 | 399.37 | 3,272,500 |
| 2025-12-10 | 389.62 | 394.35 | 389.00 | 392.68 | 388.85 | 5,121,700 |
| 2025-12-09 | 391.21 | 396.83 | 390.10 | 390.38 | 386.57 | 3,574,700 |
| 2025-12-08 | 398.76 | 399.42 | 387.78 | 389.38 | 385.58 | 4,569,900 |
| 2025-12-05 | 403.96 | 404.61 | 398.93 | 399.57 | 395.67 | 3,183,600 |
| 2025-12-04 | 407.61 | 408.73 | 401.93 | 403.73 | 399.79 | 2,859,800 |
| 2025-12-03 | 408.34 | 411.02 | 406.00 | 409.15 | 405.16 | 1,957,500 |
| 2025-12-02 | 408.00 | 411.32 | 404.27 | 408.79 | 403.32 | 2,139,800 |
| 2025-12-01 | 410.02 | 411.57 | 406.72 | 407.14 | 401.69 | 2,074,800 |
| 2025-11-28 | 407.82 | 411.58 | 406.47 | 410.32 | 404.83 | 1,160,800 |
| 2025-11-26 | 407.50 | 410.49 | 407.03 | 407.90 | 402.44 | 2,591,500 |
| 2025-11-25 | 411.67 | 412.87 | 406.09 | 407.85 | 402.39 | 3,580,000 |
| 2025-11-24 | 410.24 | 412.46 | 406.71 | 407.67 | 402.21 | 4,038,300 |
| 2025-11-21 | 407.38 | 416.42 | 406.42 | 412.74 | 407.22 | 3,100,100 |
| 2025-11-20 | 414.60 | 415.95 | 408.21 | 408.51 | 403.04 | 2,723,600 |
| 2025-11-19 | 414.73 | 416.07 | 410.73 | 413.20 | 407.67 | 2,635,300 |
| 2025-11-18 | 418.73 | 419.38 | 413.65 | 414.72 | 409.17 | 2,586,700 |
| 2025-11-17 | 421.61 | 423.38 | 417.56 | 417.85 | 412.26 | 2,249,300 |
| 2025-11-14 | 428.64 | 430.10 | 423.07 | 423.39 | 417.72 | 2,469,700 |
| 2025-11-13 | 427.20 | 429.00 | 420.92 | 428.64 | 422.90 | 2,873,300 |
| 2025-11-12 | 428.00 | 431.56 | 424.90 | 428.96 | 423.22 | 2,592,700 |
| 2025-11-11 | 425.74 | 428.40 | 421.94 | 426.65 | 420.94 | 2,477,700 |
| 2025-11-10 | 420.52 | 422.17 | 415.92 | 420.67 | 415.04 | 2,624,200 |
| 2025-11-07 | 417.00 | 422.82 | 414.00 | 420.51 | 414.88 | 2,563,300 |
| 2025-11-06 | 416.35 | 419.49 | 413.59 | 415.32 | 409.76 | 3,443,900 |
| 2025-11-05 | 416.29 | 419.79 | 415.00 | 418.23 | 412.63 | 3,076,400 |
| 2025-11-04 | 416.17 | 421.32 | 414.00 | 417.94 | 412.35 | 3,483,500 |
| 2025-11-03 | 422.25 | 422.25 | 409.00 | 412.18 | 406.66 | 4,908,100 |
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.