Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 473.33 | 475.79 | 467.49 | 469.43 | 461.67 | 1,090,400 |
| 2025-08-06 | 471.77 | 473.38 | 467.95 | 471.48 | 463.69 | 1,275,900 |
| 2025-08-05 | 467.94 | 471.04 | 465.97 | 469.84 | 462.08 | 1,691,000 |
| 2025-08-04 | 459.86 | 468.49 | 459.86 | 467.40 | 459.68 | 1,684,900 |
| 2025-08-01 | 458.33 | 462.51 | 449.32 | 459.41 | 451.82 | 2,219,300 |
| 2025-07-31 | 458.41 | 467.60 | 458.41 | 460.26 | 452.66 | 2,228,600 |
| 2025-07-30 | 471.40 | 472.34 | 465.26 | 466.23 | 458.53 | 1,301,600 |
| 2025-07-29 | 469.90 | 471.67 | 467.25 | 471.51 | 463.72 | 1,386,100 |
| 2025-07-28 | 468.75 | 471.35 | 466.01 | 467.46 | 459.74 | 1,283,700 |
| 2025-07-25 | 472.44 | 473.66 | 468.57 | 472.89 | 465.08 | 1,212,100 |
| 2025-07-24 | 466.64 | 472.16 | 462.44 | 471.49 | 463.70 | 1,383,200 |
| 2025-07-23 | 473.47 | 474.20 | 469.70 | 469.99 | 462.23 | 1,193,900 |
| 2025-07-22 | 470.43 | 476.38 | 468.91 | 472.02 | 464.22 | 1,405,300 |
| 2025-07-21 | 465.01 | 476.23 | 464.22 | 470.43 | 462.66 | 1,797,700 |
| 2025-07-18 | 463.89 | 465.47 | 461.03 | 465.01 | 457.33 | 2,267,600 |
| 2025-07-17 | 458.85 | 462.12 | 457.07 | 461.29 | 453.67 | 1,515,000 |
| 2025-07-16 | 460.50 | 462.54 | 456.00 | 459.67 | 452.08 | 1,438,000 |
| 2025-07-15 | 468.17 | 469.26 | 460.07 | 460.56 | 452.95 | 1,263,700 |
| 2025-07-14 | 468.43 | 470.00 | 466.30 | 468.78 | 461.04 | 1,133,000 |
| 2025-07-11 | 469.01 | 469.62 | 464.48 | 468.81 | 461.06 | 1,326,400 |
| 2025-07-10 | 472.04 | 472.22 | 469.05 | 470.34 | 462.57 | 2,238,500 |
| 2025-07-09 | 472.41 | 476.46 | 467.56 | 471.27 | 463.48 | 1,522,500 |
| 2025-07-08 | 468.38 | 471.79 | 467.53 | 469.95 | 462.19 | 1,627,200 |
| 2025-07-07 | 472.37 | 473.70 | 467.79 | 469.59 | 461.83 | 2,099,500 |
| 2025-07-03 | 476.62 | 477.21 | 474.00 | 475.58 | 467.72 | 952,700 |
| 2025-07-02 | 476.03 | 478.72 | 474.44 | 477.17 | 469.29 | 1,423,100 |
| 2025-07-01 | 469.79 | 477.84 | 468.97 | 476.75 | 468.87 | 1,856,300 |
| 2025-06-30 | 466.20 | 470.04 | 463.55 | 469.18 | 461.43 | 1,856,200 |
| 2025-06-27 | 464.54 | 467.37 | 461.85 | 463.79 | 456.13 | 2,643,200 |
| 2025-06-26 | 460.82 | 466.44 | 458.51 | 464.46 | 456.79 | 1,983,000 |
| 2025-06-25 | 461.73 | 463.82 | 459.73 | 460.20 | 452.60 | 1,608,900 |
| 2025-06-24 | 460.87 | 463.93 | 458.89 | 463.16 | 455.51 | 1,470,600 |
| 2025-06-23 | 457.31 | 460.06 | 452.95 | 459.75 | 452.15 | 1,611,000 |
| 2025-06-20 | 462.49 | 463.24 | 455.38 | 455.86 | 448.33 | 4,365,000 |
| 2025-06-18 | 460.90 | 462.43 | 458.27 | 458.70 | 451.12 | 1,223,200 |
| 2025-06-17 | 465.07 | 465.57 | 460.20 | 460.90 | 453.29 | 1,272,700 |
| 2025-06-16 | 466.81 | 469.56 | 464.88 | 466.60 | 458.89 | 1,586,500 |
| 2025-06-13 | 470.64 | 472.89 | 465.13 | 465.98 | 458.28 | 1,415,800 |
| 2025-06-12 | 468.42 | 472.15 | 466.46 | 470.53 | 462.76 | 1,572,800 |
| 2025-06-11 | 473.75 | 474.54 | 467.39 | 468.54 | 460.80 | 2,734,200 |
| 2025-06-10 | 472.39 | 476.00 | 471.74 | 475.56 | 467.70 | 1,859,600 |
| 2025-06-09 | 472.17 | 475.94 | 468.10 | 472.17 | 464.37 | 1,616,000 |
| 2025-06-06 | 473.40 | 475.23 | 471.25 | 472.71 | 464.90 | 1,352,700 |
| 2025-06-05 | 474.00 | 474.88 | 469.33 | 470.26 | 462.49 | 1,679,000 |
| 2025-06-04 | 471.14 | 475.48 | 468.97 | 473.77 | 465.94 | 2,092,600 |
| 2025-06-03 | 462.31 | 472.28 | 462.00 | 471.82 | 462.55 | 2,606,600 |
| 2025-06-02 | 465.17 | 466.35 | 461.32 | 464.57 | 455.44 | 1,865,400 |
| 2025-05-30 | 466.55 | 469.10 | 460.62 | 467.58 | 458.39 | 4,344,700 |
| 2025-05-29 | 463.95 | 464.96 | 461.14 | 464.08 | 454.96 | 1,306,800 |
| 2025-05-28 | 466.11 | 467.05 | 462.10 | 462.51 | 453.42 | 2,692,900 |
| 2025-05-27 | 463.26 | 468.13 | 462.51 | 467.95 | 458.76 | 3,330,800 |
| 2025-05-23 | 453.57 | 460.47 | 453.57 | 458.90 | 449.88 | 1,627,000 |
| 2025-05-22 | 456.08 | 459.11 | 453.63 | 459.00 | 449.98 | 1,654,400 |
| 2025-05-21 | 456.72 | 459.09 | 453.79 | 455.50 | 446.55 | 1,867,600 |
| 2025-05-20 | 461.36 | 461.71 | 457.86 | 459.85 | 450.82 | 1,329,700 |
| 2025-05-19 | 457.77 | 461.65 | 455.30 | 460.33 | 451.29 | 1,640,500 |
| 2025-05-16 | 455.76 | 458.36 | 451.96 | 457.77 | 448.78 | 1,850,500 |
| 2025-05-15 | 445.97 | 455.00 | 445.97 | 454.22 | 445.30 | 2,279,500 |
| 2025-05-14 | 447.23 | 448.67 | 439.57 | 445.97 | 437.21 | 1,941,300 |
| 2025-05-13 | 454.30 | 455.96 | 450.09 | 450.67 | 441.82 | 1,666,300 |
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.