Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	115.72	116.40	115.14	116.20	99.103	1,907,500
2017-01-05	116.24	116.39	115.00	115.67	98.651	1,756,500
2017-01-04	117.37	117.41	116.45	116.85	99.658	1,564,800
2017-01-03	117.97	118.22	116.12	116.90	99.700	2,364,200
2016-12-30	117.23	117.40	116.44	117.19	99.948	984,800
2016-12-29	117.64	118.00	117.25	117.41	100.14	574,800
2016-12-28	118.83	119.43	117.40	117.48	100.19	747,300
2016-12-27	117.96	118.69	117.68	118.55	101.11	703,600
2016-12-23	116.90	117.63	116.29	117.59	100.29	936,000
2016-12-22	117.89	117.89	116.13	117.19	99.948	1,732,100
2016-12-21	118.68	118.78	117.11	118.53	101.09	2,194,300
2016-12-20	121.82	121.94	116.47	118.39	100.97	4,678,100
2016-12-19	122.32	123.02	122.14	123.00	104.90	793,500
2016-12-16	123.96	123.97	122.12	122.49	104.47	1,735,000
2016-12-15	122.44	124.09	122.36	123.43	105.27	908,200
2016-12-14	123.66	124.20	122.35	122.58	104.54	995,200
2016-12-13	124.15	124.16	122.85	123.73	105.53	830,500
2016-12-12	124.32	124.48	123.05	123.48	105.31	872,800
2016-12-09	123.03	124.41	121.43	123.92	105.69	1,376,500
2016-12-08	122.64	123.61	121.94	122.96	104.87	1,267,300
2016-12-07	119.72	122.54	119.40	122.26	104.27	2,813,600
2016-12-06	119.58	120.18	118.86	119.02	101.51	996,000
2016-12-05	119.52	120.03	118.39	119.76	102.14	1,946,900
2016-12-02	119.61	120.41	119.09	119.58	101.35	934,600
2016-12-01	120.58	121.03	119.20	119.73	101.47	1,840,600
2016-11-30	122.56	122.65	120.05	120.30	101.96	2,108,200
2016-11-29	118.15	123.95	117.14	122.18	103.55	3,835,600
2016-11-28	118.77	119.07	118.48	118.69	100.59	749,900
2016-11-25	118.84	119.28	118.69	119.08	100.92	352,000
2016-11-23	116.39	118.71	116.10	118.71	100.61	1,215,500
2016-11-22	117.42	117.43	116.25	116.83	99.016	1,112,500
2016-11-21	116.46	117.12	116.37	116.74	98.939	1,158,200
2016-11-18	116.25	116.52	115.54	115.78	98.126	1,041,200
2016-11-17	117.46	117.81	116.02	116.29	98.558	1,035,300
2016-11-16	117.16	117.39	116.59	117.15	99.287	605,600
2016-11-15	116.52	117.13	115.90	117.08	99.227	1,075,600
2016-11-14	118.42	118.68	115.68	116.79	98.982	1,613,400
2016-11-11	119.75	120.33	117.03	117.85	99.880	1,379,000
2016-11-10	118.89	121.66	118.89	120.23	101.90	1,554,600
2016-11-09	115.66	119.38	115.32	118.68	100.58	1,798,800
2016-11-08	117.48	118.41	116.75	117.85	99.880	763,900
2016-11-07	115.96	117.50	115.65	117.48	99.567	1,459,300
2016-11-04	115.18	115.40	114.43	114.50	97.041	855,400
2016-11-03	115.22	115.60	114.66	114.84	97.329	759,300
2016-11-02	115.75	116.07	114.62	115.00	97.465	957,200
2016-11-01	117.16	117.46	115.08	115.98	98.295	866,200
2016-10-31	117.86	118.11	116.80	117.06	99.211	1,258,000
2016-10-28	116.73	118.24	116.45	117.44	99.533	1,123,000
2016-10-27	118.24	118.24	114.70	116.56	98.787	2,052,800
2016-10-26	118.09	118.95	117.55	118.57	100.49	920,200
2016-10-25	119.50	119.50	118.33	118.53	100.46	599,000
2016-10-24	120.07	120.76	119.31	119.56	101.33	617,300
2016-10-21	118.90	120.14	118.10	119.88	101.60	683,400
2016-10-20	119.25	120.05	118.80	119.77	101.51	673,000
2016-10-19	118.74	120.01	118.21	119.88	101.60	849,800
2016-10-18	118.39	118.85	117.77	118.49	100.42	726,200
2016-10-17	116.94	117.34	116.73	117.08	99.227	638,300
2016-10-14	117.81	118.00	117.18	117.18	99.312	464,300
2016-10-13	116.29	117.31	114.83	117.10	99.244	669,500
2016-10-12	116.99	117.69	116.78	117.31	99.422	636,700

← NewerPage 42 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.