Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 451.07 | 451.69 | 446.90 | 449.10 | 437.49 | 2,414,000 |
| 2024-11-14 | 455.65 | 457.87 | 453.10 | 453.49 | 441.76 | 1,666,700 |
| 2024-11-13 | 453.84 | 457.54 | 450.86 | 456.24 | 444.44 | 1,538,400 |
| 2024-11-12 | 458.27 | 460.29 | 453.58 | 455.59 | 443.81 | 1,749,000 |
| 2024-11-11 | 459.48 | 462.39 | 455.35 | 456.44 | 444.64 | 1,981,200 |
| 2024-11-08 | 465.33 | 465.62 | 459.21 | 459.48 | 447.60 | 1,496,700 |
| 2024-11-07 | 465.00 | 467.98 | 463.59 | 465.47 | 453.43 | 1,925,500 |
| 2024-11-06 | 463.82 | 465.69 | 458.32 | 462.63 | 450.67 | 2,626,900 |
| 2024-11-05 | 458.32 | 460.86 | 454.17 | 454.89 | 443.13 | 1,749,000 |
| 2024-11-04 | 457.98 | 461.80 | 456.29 | 458.32 | 446.47 | 1,616,100 |
| 2024-11-01 | 456.51 | 459.33 | 453.50 | 457.31 | 445.48 | 2,347,400 |
| 2024-10-31 | 454.95 | 463.00 | 454.47 | 456.15 | 444.35 | 3,615,600 |
| 2024-10-30 | 473.27 | 475.00 | 472.34 | 473.40 | 461.16 | 1,794,300 |
| 2024-10-29 | 474.65 | 476.32 | 472.75 | 474.66 | 462.38 | 2,056,600 |
| 2024-10-28 | 475.81 | 478.00 | 473.71 | 476.00 | 463.69 | 1,440,400 |
| 2024-10-25 | 475.12 | 478.65 | 472.93 | 473.76 | 461.51 | 2,458,400 |
| 2024-10-24 | 478.35 | 478.43 | 471.62 | 474.46 | 462.19 | 994,300 |
| 2024-10-23 | 479.17 | 482.24 | 476.86 | 477.43 | 465.08 | 1,541,400 |
| 2024-10-22 | 481.78 | 482.48 | 478.00 | 481.95 | 469.49 | 1,429,700 |
| 2024-10-21 | 484.95 | 485.49 | 481.06 | 483.36 | 470.86 | 1,065,700 |
| 2024-10-18 | 483.14 | 487.28 | 481.51 | 486.45 | 473.87 | 1,255,200 |
| 2024-10-17 | 486.92 | 487.49 | 484.38 | 486.06 | 473.49 | 1,051,700 |
| 2024-10-16 | 478.52 | 485.32 | 478.32 | 483.98 | 471.46 | 1,210,100 |
| 2024-10-15 | 477.58 | 483.35 | 477.20 | 480.71 | 468.28 | 1,477,100 |
| 2024-10-14 | 474.38 | 478.15 | 473.42 | 477.58 | 465.23 | 1,076,800 |
| 2024-10-11 | 472.10 | 474.61 | 470.84 | 474.04 | 461.78 | 1,105,300 |
| 2024-10-10 | 471.91 | 472.63 | 467.74 | 469.42 | 457.28 | 1,249,500 |
| 2024-10-09 | 467.50 | 470.64 | 467.03 | 469.57 | 457.43 | 1,245,500 |
| 2024-10-08 | 465.51 | 470.06 | 465.11 | 469.44 | 457.30 | 1,272,300 |
| 2024-10-07 | 464.45 | 466.34 | 460.77 | 463.24 | 451.26 | 2,019,600 |
| 2024-10-04 | 470.16 | 470.83 | 464.88 | 468.18 | 456.07 | 2,131,000 |
| 2024-10-03 | 471.96 | 472.75 | 468.15 | 469.75 | 457.60 | 1,072,300 |
| 2024-10-02 | 474.06 | 477.44 | 472.66 | 475.84 | 463.53 | 1,024,600 |
| 2024-10-01 | 476.96 | 477.86 | 473.89 | 475.02 | 462.74 | 1,342,100 |
| 2024-09-30 | 479.31 | 479.59 | 474.15 | 476.86 | 464.53 | 1,532,600 |
| 2024-09-27 | 479.70 | 483.36 | 479.28 | 479.51 | 467.11 | 1,252,500 |
| 2024-09-26 | 479.00 | 482.11 | 476.50 | 481.68 | 469.22 | 1,092,800 |
| 2024-09-25 | 481.00 | 481.60 | 475.70 | 477.01 | 464.67 | 1,283,800 |
| 2024-09-24 | 478.95 | 480.76 | 475.49 | 479.35 | 466.95 | 1,588,600 |
| 2024-09-23 | 474.70 | 479.19 | 472.10 | 477.36 | 465.01 | 1,148,400 |
| 2024-09-20 | 469.50 | 472.11 | 466.75 | 471.91 | 459.71 | 3,672,700 |
| 2024-09-19 | 472.80 | 473.15 | 468.61 | 469.17 | 457.04 | 1,897,200 |
| 2024-09-18 | 471.66 | 471.66 | 464.73 | 467.03 | 454.95 | 1,149,900 |
| 2024-09-17 | 475.52 | 476.98 | 470.51 | 471.66 | 459.46 | 1,357,100 |
| 2024-09-16 | 474.43 | 475.49 | 470.39 | 474.91 | 462.63 | 1,307,200 |
| 2024-09-13 | 465.51 | 471.78 | 465.00 | 468.81 | 456.69 | 1,162,700 |
| 2024-09-12 | 466.43 | 467.44 | 462.41 | 467.34 | 455.25 | 1,916,900 |
| 2024-09-11 | 463.88 | 465.85 | 453.50 | 465.11 | 453.08 | 1,585,400 |
| 2024-09-10 | 461.97 | 465.63 | 460.84 | 463.72 | 451.73 | 1,247,100 |
| 2024-09-09 | 460.07 | 465.53 | 459.52 | 463.08 | 451.10 | 2,076,200 |
| 2024-09-06 | 464.35 | 467.67 | 456.17 | 456.85 | 445.04 | 2,012,100 |
| 2024-09-05 | 470.34 | 471.47 | 463.09 | 465.52 | 453.48 | 1,882,200 |
| 2024-09-04 | 476.21 | 477.58 | 471.57 | 472.13 | 459.92 | 1,310,300 |
| 2024-09-03 | 473.94 | 478.62 | 472.88 | 474.05 | 460.44 | 2,104,000 |
| 2024-08-30 | 475.04 | 479.79 | 471.47 | 478.25 | 464.52 | 1,385,600 |
| 2024-08-29 | 473.73 | 476.58 | 470.32 | 472.73 | 459.15 | 944,700 |
| 2024-08-28 | 472.84 | 475.64 | 470.87 | 472.84 | 459.26 | 1,327,200 |
| 2024-08-27 | 472.71 | 472.79 | 468.62 | 472.34 | 458.78 | 1,293,400 |
| 2024-08-26 | 465.64 | 469.76 | 465.07 | 468.46 | 455.01 | 1,216,200 |
| 2024-08-23 | 464.50 | 466.44 | 461.54 | 465.74 | 452.36 | 1,308,000 |
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.