Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 425.00 | 426.41 | 414.47 | 418.30 | 412.70 | 4,072,800 |
| 2025-10-30 | 432.45 | 435.19 | 428.61 | 429.91 | 424.16 | 3,635,300 |
| 2025-10-29 | 438.79 | 439.44 | 431.22 | 432.01 | 426.23 | 4,087,200 |
| 2025-10-28 | 445.47 | 447.22 | 441.99 | 442.72 | 436.79 | 2,110,300 |
| 2025-10-27 | 447.65 | 450.15 | 444.26 | 444.82 | 438.87 | 2,337,600 |
| 2025-10-24 | 449.54 | 450.40 | 445.59 | 446.00 | 440.03 | 1,593,300 |
| 2025-10-23 | 452.58 | 452.67 | 448.66 | 450.08 | 444.06 | 1,527,000 |
| 2025-10-22 | 450.33 | 455.08 | 447.75 | 449.92 | 443.90 | 1,856,800 |
| 2025-10-21 | 450.55 | 452.45 | 448.38 | 450.08 | 444.06 | 1,766,100 |
| 2025-10-20 | 452.36 | 455.24 | 449.71 | 451.56 | 445.52 | 1,895,900 |
| 2025-10-17 | 444.20 | 451.33 | 442.89 | 450.89 | 444.86 | 2,365,300 |
| 2025-10-16 | 452.04 | 452.47 | 440.95 | 444.24 | 438.29 | 3,033,700 |
| 2025-10-15 | 459.03 | 461.53 | 450.79 | 451.42 | 445.38 | 1,838,000 |
| 2025-10-14 | 453.25 | 462.07 | 453.07 | 459.25 | 453.10 | 1,664,800 |
| 2025-10-13 | 456.56 | 459.80 | 455.00 | 456.64 | 450.53 | 1,287,400 |
| 2025-10-10 | 458.07 | 463.04 | 452.92 | 453.82 | 447.75 | 2,038,900 |
| 2025-10-09 | 467.85 | 470.00 | 457.51 | 458.16 | 452.03 | 1,499,900 |
| 2025-10-08 | 470.31 | 471.69 | 467.53 | 467.83 | 461.57 | 1,208,500 |
| 2025-10-07 | 468.10 | 470.57 | 465.89 | 470.37 | 464.07 | 1,283,300 |
| 2025-10-06 | 466.73 | 470.57 | 465.10 | 468.55 | 462.28 | 1,539,000 |
| 2025-10-03 | 467.02 | 469.43 | 463.00 | 466.73 | 460.48 | 1,250,700 |
| 2025-10-02 | 463.43 | 470.29 | 462.95 | 469.48 | 463.20 | 1,677,500 |
| 2025-10-01 | 472.78 | 475.08 | 460.80 | 466.81 | 460.56 | 2,286,100 |
| 2025-09-30 | 473.70 | 478.78 | 473.23 | 475.00 | 468.64 | 2,171,200 |
| 2025-09-29 | 474.74 | 476.71 | 471.40 | 476.49 | 470.11 | 1,859,600 |
| 2025-09-26 | 472.73 | 475.16 | 470.72 | 474.41 | 468.06 | 1,476,400 |
| 2025-09-25 | 474.13 | 476.35 | 469.91 | 473.78 | 467.44 | 1,536,700 |
| 2025-09-24 | 479.60 | 481.74 | 473.32 | 474.13 | 467.78 | 1,579,400 |
| 2025-09-23 | 478.42 | 482.97 | 474.65 | 479.94 | 473.52 | 1,462,900 |
| 2025-09-22 | 476.98 | 478.68 | 474.29 | 477.76 | 471.37 | 1,562,700 |
| 2025-09-19 | 477.51 | 480.88 | 474.00 | 479.01 | 472.60 | 3,742,100 |
| 2025-09-18 | 478.89 | 479.94 | 471.30 | 476.00 | 469.63 | 1,650,900 |
| 2025-09-17 | 473.90 | 481.38 | 472.01 | 479.86 | 473.44 | 1,698,800 |
| 2025-09-16 | 476.44 | 478.44 | 470.90 | 471.47 | 465.16 | 1,470,500 |
| 2025-09-15 | 481.38 | 483.30 | 475.52 | 476.73 | 470.35 | 1,130,700 |
| 2025-09-12 | 479.16 | 483.92 | 479.14 | 482.04 | 475.59 | 2,069,700 |
| 2025-09-11 | 472.91 | 484.44 | 472.48 | 483.59 | 477.12 | 1,907,400 |
| 2025-09-10 | 472.93 | 474.93 | 469.49 | 472.70 | 466.37 | 1,551,500 |
| 2025-09-09 | 473.12 | 474.52 | 470.38 | 473.44 | 467.10 | 2,966,100 |
| 2025-09-08 | 469.66 | 475.07 | 466.60 | 474.63 | 468.28 | 1,677,200 |
| 2025-09-05 | 471.15 | 475.05 | 466.59 | 469.52 | 463.24 | 1,066,200 |
| 2025-09-04 | 470.76 | 472.93 | 468.61 | 472.39 | 466.07 | 1,660,600 |
| 2025-09-03 | 471.81 | 474.23 | 470.00 | 471.78 | 463.99 | 1,617,900 |
| 2025-09-02 | 477.17 | 477.17 | 472.50 | 474.14 | 466.31 | 1,262,500 |
| 2025-08-29 | 482.18 | 483.32 | 477.00 | 478.29 | 470.39 | 2,058,200 |
| 2025-08-28 | 482.56 | 483.01 | 479.13 | 482.15 | 474.18 | 2,579,200 |
| 2025-08-27 | 480.16 | 483.82 | 479.38 | 482.71 | 474.74 | 2,259,600 |
| 2025-08-26 | 476.29 | 482.09 | 475.01 | 481.92 | 473.96 | 1,699,500 |
| 2025-08-25 | 481.92 | 484.00 | 476.68 | 477.85 | 469.96 | 1,151,800 |
| 2025-08-22 | 484.06 | 485.73 | 479.69 | 481.67 | 473.71 | 1,782,500 |
| 2025-08-21 | 481.40 | 482.91 | 480.05 | 480.71 | 472.77 | 1,263,500 |
| 2025-08-20 | 482.79 | 486.38 | 480.50 | 482.36 | 474.39 | 1,160,900 |
| 2025-08-19 | 478.47 | 482.82 | 476.55 | 479.92 | 471.99 | 1,512,400 |
| 2025-08-18 | 480.43 | 481.05 | 477.16 | 478.51 | 470.60 | 1,218,100 |
| 2025-08-15 | 480.88 | 482.67 | 478.58 | 480.08 | 472.15 | 1,951,300 |
| 2025-08-14 | 475.71 | 478.60 | 472.62 | 477.63 | 469.74 | 1,545,400 |
| 2025-08-13 | 474.57 | 476.15 | 468.50 | 475.63 | 467.77 | 1,797,800 |
| 2025-08-12 | 470.50 | 474.48 | 469.94 | 473.23 | 465.41 | 1,347,700 |
| 2025-08-11 | 471.10 | 473.43 | 466.13 | 470.38 | 462.61 | 1,069,200 |
| 2025-08-08 | 469.00 | 473.39 | 468.69 | 472.42 | 464.62 | 939,300 |
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.