Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	118.42	118.58	117.72	118.18	99.545	603,400
2016-07-18	118.71	119.00	118.24	118.66	99.949	579,500
2016-07-15	118.83	119.13	117.16	118.99	100.23	988,100
2016-07-14	118.10	118.72	117.84	118.35	99.688	940,400
2016-07-13	117.46	117.67	116.34	117.55	99.014	880,900
2016-07-12	115.24	117.33	115.10	116.99	98.542	1,344,400
2016-07-11	114.91	115.50	114.21	114.36	96.327	988,300
2016-07-08	112.36	114.97	111.89	114.74	96.647	1,024,000
2016-07-07	112.15	112.95	111.33	111.84	94.205	716,200
2016-07-06	113.50	113.51	110.12	111.83	94.196	1,389,200
2016-07-05	112.40	112.97	110.96	111.48	93.901	1,087,400
2016-07-01	112.52	113.94	112.02	113.39	95.510	1,436,400
2016-06-30	111.00	112.39	110.21	112.39	94.668	1,322,200
2016-06-29	109.97	110.70	109.72	110.65	93.202	1,315,800
2016-06-28	108.00	109.25	107.03	108.48	91.374	1,345,600
2016-06-27	108.95	109.27	106.31	107.01	90.136	1,761,100
2016-06-24	112.14	112.59	109.78	110.29	92.899	1,903,400
2016-06-23	114.20	115.21	114.00	115.20	97.035	1,383,300
2016-06-22	112.24	112.95	111.71	112.86	95.064	1,075,300
2016-06-21	112.93	112.93	111.50	111.85	94.213	1,393,900
2016-06-20	113.35	114.30	112.46	112.62	94.862	1,401,500
2016-06-17	112.25	112.81	111.31	112.10	94.424	1,579,200
2016-06-16	111.22	112.26	110.10	112.12	94.440	1,159,100
2016-06-15	112.57	113.21	111.84	112.00	94.339	1,454,900
2016-06-14	112.40	113.12	111.95	112.45	94.718	1,212,800
2016-06-13	113.46	114.47	112.72	112.88	95.081	1,283,800
2016-06-10	112.95	114.07	112.38	113.73	95.797	1,847,200
2016-06-09	113.21	113.53	112.52	113.44	95.552	1,765,800
2016-06-08	112.24	113.78	111.61	113.67	95.746	1,450,200
2016-06-07	111.78	112.58	111.78	111.86	94.221	1,101,100
2016-06-06	110.58	112.27	110.51	111.65	94.045	1,137,600
2016-06-03	109.58	110.57	109.58	110.24	92.857	1,168,200
2016-06-02	110.57	110.57	109.94	110.56	92.495	974,500
2016-06-01	109.57	111.03	109.02	110.84	92.729	2,096,700
2016-05-31	110.87	111.13	109.81	109.86	91.909	1,726,200
2016-05-27	110.57	111.11	110.21	110.77	92.670	750,400
2016-05-26	111.81	111.99	110.46	110.57	92.503	637,000
2016-05-25	111.27	112.01	111.00	111.63	93.390	881,900
2016-05-24	110.97	111.52	110.57	110.77	92.670	1,281,000
2016-05-23	110.08	111.10	110.01	110.49	92.436	1,093,500
2016-05-20	110.79	111.05	109.90	110.08	92.093	1,206,600
2016-05-19	110.64	111.92	109.51	110.06	92.076	1,429,400
2016-05-18	111.89	111.97	110.48	110.78	92.679	931,000
2016-05-17	112.75	113.10	112.15	112.28	93.934	1,071,100
2016-05-16	112.12	113.38	111.64	112.95	94.494	735,700
2016-05-13	113.57	114.13	111.56	111.96	93.666	799,200
2016-05-12	114.19	115.19	113.49	113.60	95.038	1,156,400
2016-05-11	114.12	114.64	113.31	113.43	94.896	1,049,700
2016-05-10	113.77	114.23	113.34	114.02	95.389	979,600
2016-05-09	114.30	114.30	112.52	113.03	94.561	1,132,900
2016-05-06	113.46	114.55	113.09	114.30	95.624	848,400
2016-05-05	114.65	114.85	113.28	113.47	94.929	1,084,100
2016-05-04	114.68	114.93	113.72	113.94	95.322	1,248,200
2016-05-03	116.47	116.61	114.21	115.09	96.284	1,477,300
2016-05-02	117.57	118.74	117.05	117.40	98.217	1,290,900
2016-04-29	113.67	118.35	112.14	117.46	98.267	1,962,600
2016-04-28	117.60	119.38	117.27	118.26	98.936	1,193,400
2016-04-27	119.49	119.53	117.63	118.45	99.095	1,493,700
2016-04-26	119.20	119.58	118.32	119.42	99.907	903,600
2016-04-25	119.01	119.72	118.85	119.19	99.715	654,500

← NewerPage 44 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.