Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	116.99	117.69	116.78	117.31	99.422	636,700
2016-10-11	118.36	118.42	116.33	117.13	99.270	1,095,800
2016-10-10	120.07	120.07	118.71	118.77	100.66	733,700
2016-10-07	121.16	121.16	118.32	118.85	100.73	1,126,100
2016-10-06	120.10	121.02	119.94	120.85	102.42	913,200
2016-10-05	121.10	121.32	120.10	120.36	102.01	918,100
2016-10-04	121.30	122.00	120.19	120.36	102.01	1,346,300
2016-10-03	120.36	121.57	119.83	121.24	102.75	1,708,300
2016-09-30	119.52	121.17	118.99	120.83	102.41	1,698,300
2016-09-29	118.59	119.84	118.41	118.86	100.74	1,648,500
2016-09-28	118.55	119.50	117.73	118.35	100.30	2,086,300
2016-09-27	116.43	117.33	116.35	117.00	99.160	965,400
2016-09-26	116.76	117.40	116.37	116.43	98.677	1,477,400
2016-09-23	117.94	118.27	116.60	116.84	99.024	1,558,200
2016-09-22	119.00	119.22	117.89	118.37	100.32	1,247,200
2016-09-21	118.16	118.41	117.32	118.00	100.01	1,558,300
2016-09-20	118.66	119.00	117.57	117.61	99.677	777,900
2016-09-19	118.18	118.71	117.78	117.81	99.846	846,800
2016-09-16	117.75	118.18	117.05	117.68	99.736	1,597,700
2016-09-15	116.40	118.71	116.24	118.21	100.19	1,438,900
2016-09-14	118.24	118.38	116.39	116.84	99.024	1,676,300
2016-09-13	117.40	120.07	116.02	118.00	100.01	3,575,700
2016-09-12	116.08	119.30	115.61	118.53	100.46	4,768,200
2016-09-09	120.24	120.24	117.41	117.41	99.507	1,373,500
2016-09-08	122.27	122.42	120.39	120.57	102.19	1,032,100
2016-09-07	121.86	122.52	121.40	122.24	103.60	731,300
2016-09-06	122.80	123.36	121.82	122.16	103.53	787,200
2016-09-02	123.04	123.67	122.90	123.44	103.98	489,600
2016-09-01	122.27	123.00	121.94	122.85	103.48	1,224,300
2016-08-31	122.35	122.47	121.40	122.04	102.80	844,600
2016-08-30	122.44	122.91	122.05	122.52	103.20	654,000
2016-08-29	121.90	122.77	121.90	122.25	102.97	727,700
2016-08-26	123.38	123.55	121.36	121.82	102.61	1,006,600
2016-08-25	121.99	123.07	121.85	123.04	103.64	967,300
2016-08-24	121.22	122.30	121.05	122.09	102.84	795,700
2016-08-23	122.92	123.34	122.05	122.45	103.14	708,000
2016-08-22	122.13	122.67	121.80	122.43	103.12	875,400
2016-08-19	121.35	122.75	120.61	122.56	103.23	2,162,200
2016-08-18	120.44	121.91	120.30	121.89	102.67	1,073,500
2016-08-17	120.96	120.99	119.07	120.44	101.45	2,264,800
2016-08-16	123.03	125.00	121.09	121.27	102.15	5,935,800
2016-08-15	116.88	118.23	116.88	118.03	99.418	551,400
2016-08-12	116.73	117.95	116.35	116.77	98.357	612,200
2016-08-11	116.75	117.20	116.31	116.98	98.534	649,700
2016-08-10	117.13	117.39	116.48	116.49	98.121	576,300
2016-08-09	116.63	117.15	115.53	116.92	98.484	597,200
2016-08-08	117.07	117.57	116.45	116.81	98.391	884,000
2016-08-05	117.23	117.39	116.57	116.71	98.307	846,000
2016-08-04	116.45	116.92	116.24	116.67	98.273	1,051,400
2016-08-03	116.29	116.96	115.99	116.58	98.197	1,156,600
2016-08-02	115.84	116.20	114.99	116.05	97.751	1,052,900
2016-08-01	116.94	116.97	115.27	115.90	97.624	1,506,100
2016-07-29	116.49	116.84	115.52	116.54	98.163	1,256,300
2016-07-28	115.33	117.28	114.71	117.11	98.644	1,575,800
2016-07-27	118.47	118.80	117.83	118.34	99.680	986,400
2016-07-26	117.80	118.58	117.49	118.39	99.722	857,700
2016-07-25	117.57	117.80	117.09	117.74	99.174	587,800
2016-07-22	117.65	118.09	117.28	117.70	99.141	571,900
2016-07-21	118.15	118.27	117.35	117.68	99.124	660,900
2016-07-20	118.07	118.80	117.75	118.27	99.621	480,900

← NewerPage 43 of 79 · 4,732 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.