Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-06-29 | 133.75 | 133.80 | 131.10 | 131.67 | 113.70 | 978,300 |
| 2017-06-28 | 133.31 | 134.11 | 132.66 | 133.64 | 115.40 | 1,133,400 |
| 2017-06-27 | 133.31 | 133.31 | 132.03 | 132.23 | 114.19 | 833,800 |
| 2017-06-26 | 133.15 | 133.19 | 132.22 | 132.88 | 114.75 | 768,600 |
| 2017-06-23 | 132.49 | 133.81 | 132.29 | 132.80 | 114.68 | 1,878,800 |
| 2017-06-22 | 132.86 | 133.40 | 132.29 | 132.47 | 114.39 | 1,975,200 |
| 2017-06-21 | 135.10 | 135.27 | 132.78 | 132.86 | 114.73 | 1,059,200 |
| 2017-06-20 | 135.89 | 136.51 | 134.57 | 134.76 | 116.37 | 1,461,200 |
| 2017-06-19 | 136.50 | 136.96 | 136.02 | 136.46 | 117.84 | 1,263,200 |
| 2017-06-16 | 135.34 | 136.02 | 134.63 | 136.00 | 117.44 | 1,816,900 |
| 2017-06-15 | 134.11 | 135.13 | 133.78 | 134.86 | 116.46 | 1,176,800 |
| 2017-06-14 | 136.27 | 136.46 | 134.76 | 135.19 | 116.74 | 870,500 |
| 2017-06-13 | 134.80 | 136.41 | 134.76 | 136.28 | 117.68 | 1,013,200 |
| 2017-06-12 | 136.25 | 137.00 | 134.71 | 134.97 | 116.55 | 1,388,400 |
| 2017-06-09 | 133.56 | 136.23 | 133.54 | 136.19 | 117.61 | 1,837,200 |
| 2017-06-08 | 133.08 | 133.32 | 131.77 | 132.98 | 114.83 | 1,549,700 |
| 2017-06-07 | 134.56 | 135.21 | 132.69 | 133.08 | 114.92 | 1,729,200 |
| 2017-06-06 | 132.80 | 134.15 | 132.43 | 133.29 | 115.10 | 1,082,800 |
| 2017-06-05 | 136.00 | 136.41 | 133.22 | 133.42 | 115.21 | 1,766,700 |
| 2017-06-02 | 134.57 | 137.86 | 134.16 | 136.62 | 117.30 | 2,348,600 |
| 2017-06-01 | 132.50 | 138.69 | 132.09 | 134.09 | 115.12 | 2,287,500 |
| 2017-05-31 | 131.68 | 132.38 | 131.26 | 132.29 | 113.58 | 1,020,100 |
| 2017-05-30 | 131.64 | 131.65 | 130.99 | 131.59 | 112.98 | 1,721,600 |
| 2017-05-26 | 131.84 | 132.22 | 131.39 | 131.97 | 113.30 | 957,200 |
| 2017-05-25 | 133.13 | 133.20 | 131.63 | 131.93 | 113.27 | 1,323,900 |
| 2017-05-24 | 130.02 | 133.68 | 129.41 | 132.27 | 113.56 | 2,260,700 |
| 2017-05-23 | 130.15 | 130.48 | 129.33 | 129.97 | 111.59 | 801,100 |
| 2017-05-22 | 129.95 | 130.20 | 129.21 | 129.82 | 111.46 | 689,000 |
| 2017-05-19 | 128.77 | 129.59 | 128.40 | 129.23 | 110.95 | 1,080,900 |
| 2017-05-18 | 124.46 | 128.60 | 122.90 | 128.37 | 110.21 | 2,094,600 |
| 2017-05-17 | 131.03 | 131.03 | 128.81 | 128.82 | 110.60 | 1,341,600 |
| 2017-05-16 | 130.32 | 131.74 | 130.32 | 131.03 | 112.50 | 1,764,800 |
| 2017-05-15 | 129.96 | 130.44 | 129.44 | 130.17 | 111.76 | 2,034,700 |
| 2017-05-12 | 128.69 | 129.96 | 128.63 | 129.72 | 111.37 | 1,110,800 |
| 2017-05-11 | 128.99 | 129.34 | 128.00 | 129.09 | 110.83 | 898,500 |
| 2017-05-10 | 128.57 | 129.21 | 128.20 | 129.17 | 110.90 | 830,400 |
| 2017-05-09 | 129.11 | 129.43 | 128.52 | 128.62 | 110.43 | 861,300 |
| 2017-05-08 | 128.39 | 129.29 | 128.32 | 129.09 | 110.83 | 1,005,500 |
| 2017-05-05 | 126.62 | 129.53 | 126.33 | 129.48 | 111.17 | 2,035,500 |
| 2017-05-04 | 125.79 | 126.36 | 125.43 | 126.32 | 108.45 | 1,459,700 |
| 2017-05-03 | 125.38 | 125.86 | 125.04 | 125.53 | 107.78 | 1,000,200 |
| 2017-05-02 | 125.44 | 125.62 | 124.51 | 125.57 | 107.81 | 1,291,900 |
| 2017-05-01 | 125.39 | 125.50 | 124.51 | 124.96 | 107.29 | 939,300 |
| 2017-04-28 | 125.12 | 125.67 | 124.11 | 124.98 | 107.30 | 1,521,100 |
| 2017-04-27 | 123.20 | 125.97 | 120.02 | 125.48 | 107.73 | 1,653,700 |
| 2017-04-26 | 124.52 | 125.91 | 124.11 | 125.11 | 107.41 | 1,536,000 |
| 2017-04-25 | 123.54 | 124.75 | 123.15 | 124.70 | 107.06 | 1,672,900 |
| 2017-04-24 | 121.44 | 123.12 | 121.10 | 123.01 | 105.61 | 1,896,700 |
| 2017-04-21 | 119.71 | 120.07 | 119.07 | 119.58 | 102.67 | 853,900 |
| 2017-04-20 | 118.73 | 120.05 | 118.31 | 119.73 | 102.80 | 1,034,700 |
| 2017-04-19 | 119.20 | 119.40 | 117.85 | 118.16 | 101.45 | 1,120,300 |
| 2017-04-18 | 118.05 | 118.71 | 117.61 | 118.32 | 101.59 | 1,498,300 |
| 2017-04-17 | 117.76 | 118.84 | 117.43 | 118.05 | 101.35 | 660,900 |
| 2017-04-13 | 118.01 | 118.82 | 117.40 | 117.47 | 100.86 | 818,600 |
| 2017-04-12 | 118.69 | 119.28 | 118.05 | 118.23 | 101.51 | 904,000 |
| 2017-04-11 | 119.23 | 119.54 | 118.64 | 119.18 | 102.32 | 1,019,400 |
| 2017-04-10 | 118.67 | 119.93 | 118.00 | 119.57 | 102.66 | 686,500 |
| 2017-04-07 | 119.15 | 119.50 | 118.46 | 118.85 | 102.04 | 1,076,500 |
| 2017-04-06 | 118.38 | 119.75 | 118.20 | 119.37 | 102.49 | 1,238,600 |
| 2017-04-05 | 120.00 | 120.00 | 117.90 | 118.13 | 101.42 | 1,440,000 |
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.
