Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 461.05 | 464.10 | 456.70 | 457.00 | 446.53 | 1,705,500 |
| 2025-02-13 | 457.56 | 462.60 | 457.38 | 461.05 | 450.49 | 2,265,300 |
| 2025-02-12 | 457.32 | 460.14 | 454.55 | 458.56 | 448.06 | 1,695,200 |
| 2025-02-11 | 460.25 | 462.54 | 459.32 | 460.74 | 450.19 | 1,587,700 |
| 2025-02-10 | 454.82 | 461.12 | 453.40 | 460.86 | 450.30 | 1,876,700 |
| 2025-02-07 | 456.54 | 458.16 | 452.50 | 455.05 | 444.63 | 1,668,100 |
| 2025-02-06 | 450.03 | 461.51 | 450.00 | 460.68 | 450.13 | 2,423,300 |
| 2025-02-05 | 453.40 | 455.07 | 450.91 | 453.70 | 443.31 | 2,696,500 |
| 2025-02-04 | 455.94 | 458.83 | 452.83 | 454.80 | 444.38 | 2,503,800 |
| 2025-02-03 | 445.03 | 454.81 | 440.46 | 454.21 | 443.81 | 2,701,200 |
| 2025-01-31 | 444.42 | 448.17 | 438.64 | 446.12 | 435.90 | 2,816,500 |
| 2025-01-30 | 439.00 | 449.67 | 439.00 | 446.38 | 436.15 | 2,545,900 |
| 2025-01-29 | 435.22 | 439.02 | 434.49 | 438.32 | 428.28 | 2,631,100 |
| 2025-01-28 | 440.00 | 440.41 | 435.24 | 435.51 | 425.53 | 2,158,400 |
| 2025-01-27 | 438.34 | 441.40 | 434.99 | 439.49 | 429.42 | 2,833,400 |
| 2025-01-24 | 442.87 | 443.37 | 439.04 | 439.25 | 429.19 | 1,547,800 |
| 2025-01-23 | 442.72 | 443.14 | 440.43 | 440.83 | 430.73 | 1,811,300 |
| 2025-01-22 | 445.67 | 448.69 | 442.47 | 442.60 | 432.46 | 2,643,900 |
| 2025-01-21 | 439.67 | 444.07 | 439.44 | 442.46 | 432.32 | 2,281,900 |
| 2025-01-17 | 440.00 | 440.00 | 433.53 | 436.00 | 426.01 | 2,412,200 |
| 2025-01-16 | 427.92 | 432.75 | 427.65 | 432.49 | 422.58 | 1,511,600 |
| 2025-01-15 | 433.22 | 433.92 | 426.41 | 427.98 | 418.18 | 2,202,300 |
| 2025-01-14 | 422.28 | 427.81 | 420.72 | 427.29 | 417.50 | 2,344,300 |
| 2025-01-13 | 415.79 | 422.68 | 413.70 | 421.43 | 411.78 | 2,824,500 |
| 2025-01-10 | 415.61 | 417.89 | 411.72 | 414.15 | 404.66 | 2,642,600 |
| 2025-01-08 | 416.74 | 420.42 | 414.20 | 420.01 | 410.39 | 2,252,300 |
| 2025-01-07 | 412.03 | 419.00 | 410.69 | 414.95 | 405.44 | 3,209,100 |
| 2025-01-06 | 415.43 | 418.38 | 412.12 | 412.91 | 403.45 | 2,630,600 |
| 2025-01-03 | 416.15 | 417.99 | 413.10 | 413.50 | 404.03 | 1,995,900 |
| 2025-01-02 | 420.75 | 422.72 | 413.77 | 414.17 | 404.68 | 2,110,900 |
| 2024-12-31 | 418.61 | 420.11 | 415.75 | 418.67 | 409.08 | 1,386,700 |
| 2024-12-30 | 419.18 | 420.26 | 415.41 | 417.66 | 408.09 | 1,608,000 |
| 2024-12-27 | 423.21 | 425.96 | 421.54 | 422.98 | 413.29 | 1,444,900 |
| 2024-12-26 | 424.12 | 426.60 | 422.91 | 424.32 | 414.60 | 991,500 |
| 2024-12-24 | 422.18 | 426.06 | 420.58 | 425.77 | 416.02 | 824,200 |
| 2024-12-23 | 422.43 | 425.66 | 417.68 | 422.33 | 412.66 | 2,084,300 |
| 2024-12-20 | 419.23 | 425.34 | 418.27 | 424.31 | 414.59 | 6,680,900 |
| 2024-12-19 | 422.10 | 425.57 | 419.03 | 419.59 | 409.98 | 3,292,000 |
| 2024-12-18 | 428.92 | 431.30 | 422.05 | 422.27 | 412.60 | 3,271,900 |
| 2024-12-17 | 428.24 | 433.19 | 425.94 | 430.20 | 420.35 | 3,320,200 |
| 2024-12-16 | 435.72 | 435.73 | 427.41 | 428.30 | 418.49 | 3,691,400 |
| 2024-12-13 | 437.61 | 437.80 | 432.76 | 435.30 | 425.33 | 2,254,200 |
| 2024-12-12 | 439.94 | 442.38 | 437.90 | 438.50 | 428.46 | 1,719,300 |
| 2024-12-11 | 443.29 | 445.65 | 440.16 | 440.53 | 430.44 | 1,612,500 |
| 2024-12-10 | 444.81 | 446.38 | 437.25 | 444.81 | 434.62 | 2,326,100 |
| 2024-12-09 | 447.90 | 450.80 | 441.93 | 442.58 | 432.44 | 2,833,900 |
| 2024-12-06 | 448.05 | 450.86 | 446.95 | 449.44 | 439.14 | 2,191,300 |
| 2024-12-05 | 457.26 | 457.65 | 448.01 | 448.58 | 438.30 | 2,303,200 |
| 2024-12-04 | 456.28 | 461.41 | 455.31 | 459.45 | 448.93 | 2,188,300 |
| 2024-12-03 | 461.90 | 461.90 | 456.58 | 458.12 | 447.63 | 1,868,300 |
| 2024-12-02 | 460.99 | 461.04 | 456.45 | 459.69 | 447.80 | 1,801,800 |
| 2024-11-29 | 456.99 | 461.66 | 456.09 | 460.99 | 449.07 | 1,351,500 |
| 2024-11-27 | 456.68 | 459.60 | 456.68 | 457.12 | 445.30 | 2,069,100 |
| 2024-11-26 | 453.47 | 456.66 | 451.28 | 456.60 | 444.79 | 2,600,000 |
| 2024-11-25 | 454.58 | 457.00 | 453.02 | 455.69 | 443.91 | 3,835,600 |
| 2024-11-22 | 453.84 | 457.20 | 453.55 | 454.78 | 443.02 | 1,864,800 |
| 2024-11-21 | 451.85 | 455.14 | 449.61 | 455.07 | 443.30 | 2,072,800 |
| 2024-11-20 | 443.74 | 450.90 | 441.53 | 450.14 | 438.50 | 1,928,700 |
| 2024-11-19 | 443.80 | 444.67 | 439.76 | 444.06 | 432.58 | 2,084,600 |
| 2024-11-18 | 446.53 | 449.26 | 445.29 | 448.57 | 436.97 | 1,750,700 |
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.