Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 456.47 | 458.00 | 452.37 | 454.42 | 445.49 | 1,944,900 |
| 2025-05-09 | 455.03 | 455.03 | 450.56 | 452.66 | 443.77 | 1,058,900 |
| 2025-05-08 | 449.93 | 458.00 | 449.53 | 453.23 | 444.33 | 1,626,400 |
| 2025-05-07 | 447.97 | 454.22 | 444.90 | 449.66 | 440.83 | 1,573,900 |
| 2025-05-06 | 452.86 | 453.53 | 446.24 | 447.05 | 438.27 | 1,441,300 |
| 2025-05-05 | 453.00 | 455.49 | 450.14 | 452.49 | 443.60 | 1,462,100 |
| 2025-05-02 | 453.70 | 457.14 | 452.11 | 454.95 | 446.01 | 1,548,600 |
| 2025-05-01 | 437.44 | 450.61 | 433.15 | 448.05 | 439.25 | 2,540,400 |
| 2025-04-30 | 449.37 | 455.27 | 444.92 | 453.23 | 444.33 | 2,670,400 |
| 2025-04-29 | 448.84 | 452.35 | 446.77 | 450.58 | 441.73 | 1,214,000 |
| 2025-04-28 | 448.65 | 450.89 | 444.17 | 448.00 | 439.20 | 1,644,900 |
| 2025-04-25 | 447.92 | 449.35 | 443.10 | 448.40 | 439.59 | 1,866,600 |
| 2025-04-24 | 447.08 | 451.13 | 442.07 | 449.53 | 440.70 | 2,114,500 |
| 2025-04-23 | 454.39 | 457.81 | 445.50 | 448.21 | 439.40 | 1,973,400 |
| 2025-04-22 | 448.29 | 455.26 | 447.35 | 454.61 | 445.68 | 1,458,600 |
| 2025-04-21 | 450.54 | 452.47 | 440.27 | 443.85 | 435.13 | 1,303,400 |
| 2025-04-17 | 451.36 | 455.16 | 449.69 | 452.12 | 443.24 | 1,730,200 |
| 2025-04-16 | 450.51 | 454.83 | 445.25 | 447.99 | 439.19 | 1,828,900 |
| 2025-04-15 | 449.37 | 454.51 | 447.94 | 450.97 | 442.11 | 2,321,000 |
| 2025-04-14 | 443.09 | 448.13 | 441.75 | 446.03 | 437.27 | 1,897,800 |
| 2025-04-11 | 437.32 | 449.63 | 432.71 | 441.83 | 433.15 | 3,343,000 |
| 2025-04-10 | 440.37 | 444.53 | 427.10 | 431.88 | 423.39 | 4,239,000 |
| 2025-04-09 | 414.16 | 448.33 | 412.97 | 445.97 | 437.21 | 4,103,300 |
| 2025-04-08 | 430.76 | 433.06 | 408.65 | 413.33 | 405.21 | 3,780,800 |
| 2025-04-07 | 429.09 | 441.56 | 417.83 | 425.86 | 417.49 | 4,159,300 |
| 2025-04-04 | 464.36 | 470.00 | 437.12 | 437.96 | 429.36 | 4,430,700 |
| 2025-04-03 | 466.56 | 472.01 | 464.99 | 467.22 | 458.04 | 2,445,200 |
| 2025-04-02 | 462.90 | 470.31 | 462.40 | 469.74 | 460.51 | 1,527,700 |
| 2025-04-01 | 462.00 | 467.51 | 460.78 | 467.09 | 457.91 | 1,544,600 |
| 2025-03-31 | 458.87 | 468.04 | 458.41 | 465.64 | 456.49 | 2,373,300 |
| 2025-03-28 | 466.53 | 466.60 | 458.79 | 459.11 | 450.09 | 1,334,700 |
| 2025-03-27 | 461.99 | 466.65 | 459.43 | 464.73 | 455.60 | 1,493,300 |
| 2025-03-26 | 457.45 | 463.10 | 456.98 | 461.43 | 452.36 | 1,597,900 |
| 2025-03-25 | 458.94 | 458.99 | 454.98 | 457.45 | 448.46 | 2,002,500 |
| 2025-03-24 | 457.12 | 461.90 | 455.02 | 459.09 | 450.07 | 2,049,500 |
| 2025-03-21 | 453.74 | 458.63 | 449.38 | 458.33 | 449.32 | 4,969,900 |
| 2025-03-20 | 456.11 | 460.01 | 455.23 | 457.75 | 448.76 | 2,298,100 |
| 2025-03-19 | 459.00 | 461.57 | 454.90 | 459.75 | 450.72 | 4,051,400 |
| 2025-03-18 | 464.11 | 464.80 | 457.73 | 460.71 | 451.66 | 2,023,000 |
| 2025-03-17 | 452.34 | 462.28 | 452.34 | 460.31 | 451.27 | 1,890,200 |
| 2025-03-14 | 454.56 | 458.00 | 452.85 | 455.50 | 446.55 | 1,911,900 |
| 2025-03-13 | 449.44 | 455.35 | 447.50 | 453.26 | 444.35 | 2,213,400 |
| 2025-03-12 | 453.31 | 454.95 | 448.82 | 451.17 | 440.84 | 2,652,600 |
| 2025-03-11 | 461.65 | 461.90 | 451.12 | 454.07 | 443.67 | 2,845,700 |
| 2025-03-10 | 465.99 | 471.18 | 458.02 | 462.06 | 451.48 | 3,129,200 |
| 2025-03-07 | 466.17 | 470.00 | 463.42 | 468.77 | 458.03 | 1,824,000 |
| 2025-03-06 | 466.69 | 470.15 | 463.35 | 466.16 | 455.48 | 3,712,100 |
| 2025-03-05 | 461.93 | 470.42 | 460.55 | 468.25 | 457.52 | 2,385,700 |
| 2025-03-04 | 468.60 | 469.28 | 459.88 | 461.35 | 450.78 | 5,027,000 |
| 2025-03-03 | 469.10 | 472.23 | 460.98 | 462.25 | 451.66 | 3,072,900 |
| 2025-02-28 | 465.07 | 468.34 | 460.63 | 467.05 | 456.35 | 2,332,900 |
| 2025-02-27 | 463.54 | 468.23 | 459.88 | 460.28 | 449.74 | 2,071,000 |
| 2025-02-26 | 466.36 | 467.51 | 461.27 | 461.55 | 450.98 | 1,576,100 |
| 2025-02-25 | 459.29 | 468.99 | 459.29 | 467.49 | 456.78 | 2,342,100 |
| 2025-02-24 | 459.01 | 464.20 | 456.02 | 458.53 | 448.03 | 2,108,300 |
| 2025-02-21 | 463.58 | 465.17 | 457.52 | 458.00 | 447.51 | 1,939,600 |
| 2025-02-20 | 459.70 | 462.13 | 458.40 | 461.90 | 451.32 | 1,335,400 |
| 2025-02-19 | 460.82 | 465.64 | 460.12 | 462.07 | 451.49 | 1,883,800 |
| 2025-02-18 | 454.87 | 466.03 | 450.05 | 465.83 | 455.16 | 2,808,500 |
| 2025-02-14 | 461.05 | 464.10 | 456.70 | 457.00 | 446.53 | 1,705,500 |
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.