Linde PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	284.15	284.70	281.95	283.30	267.68	114,464
2022-06-23	279.03	284.90	278.05	282.93	267.33	273,110
2022-06-22	277.73	282.15	276.10	281.00	265.51	2,136,941
2022-06-21	280.60	284.50	277.65	284.10	268.44	240,559
2022-06-20	277.95	277.95	273.05	275.73	260.53	108,185
2022-06-17	274.95	276.75	271.35	274.95	259.79	345,258
2022-06-16	281.35	286.00	274.80	277.32	262.03	370,232
2022-06-15	283.90	288.90	282.70	284.62	268.93	62,757
2022-06-14	289.75	291.45	283.00	286.57	270.77	174,362
2022-06-13	290.43	292.60	287.65	289.37	273.41	88,164
2022-06-10	298.90	305.30	293.10	293.50	277.32	143,933
2022-06-09	306.08	310.20	303.00	305.15	288.32	296,740
2022-06-08	311.00	312.50	307.85	309.66	292.59	134,637
2022-06-07	311.73	314.69	310.30	311.58	294.40	1,180,207
2022-06-06	312.68	315.35	311.95	313.55	296.26	190,548
2022-06-01	301.23	303.30	298.35	300.86	283.24	198,434
2022-05-31	303.30	305.15	301.36	301.45	283.80	256,710
2022-05-30	308.50	308.50	301.00	303.41	285.64	85,765
2022-05-27	299.85	305.75	298.25	304.28	286.46	422,295
2022-05-26	297.68	299.45	295.70	296.98	279.59	194,038
2022-05-25	298.18	299.95	296.40	297.88	280.44	180,355
2022-05-24	298.35	301.70	294.40	298.38	280.90	599,689
2022-05-23	300.53	302.80	297.90	300.77	283.16	71,430
2022-05-20	297.28	299.85	294.35	298.90	281.40	700,264
2022-05-19	292.85	295.75	290.80	294.65	277.40	307,459
2022-05-18	300.83	301.65	297.35	297.60	280.17	298,570
2022-05-17	298.68	301.35	297.00	299.97	282.40	89,904
2022-05-16	294.95	296.10	293.10	295.05	277.77	126,321
2022-05-13	290.95	298.20	290.70	295.53	278.22	123,370
2022-05-12	284.25	290.00	282.05	286.89	270.09	122,660
2022-05-11	285.30	289.35	280.05	283.68	267.07	142,162
2022-05-10	287.53	290.75	284.45	287.82	270.96	207,756
2022-05-09	287.20	290.35	281.20	288.15	271.28	204,890
2022-05-06	293.35	296.30	287.70	290.07	273.08	270,993
2022-05-05	301.98	304.15	296.75	297.40	279.98	120,256
2022-05-04	297.25	299.85	296.35	297.68	280.25	134,994
2022-05-03	299.60	300.10	295.60	296.40	279.04	183,480
2022-04-29	299.15	302.05	296.95	300.96	283.34	219,636
2022-04-28	293.30	295.35	286.65	290.93	273.90	653,276
2022-04-27	287.50	292.00	285.25	288.18	271.30	274,081
2022-04-26	291.50	294.05	286.35	292.41	275.28	97,326
2022-04-25	287.38	291.65	284.35	286.47	269.70	172,493
2022-04-22	298.80	300.60	291.65	296.26	278.91	350,525
2022-04-21	304.28	305.00	299.05	303.18	285.43	383,875
2022-04-20	293.03	301.25	292.50	299.06	281.55	321,598
2022-04-19	293.03	293.90	290.00	291.15	274.10	148,082
2022-04-14	291.63	296.35	290.45	294.67	277.41	458,825
2022-04-13	291.43	292.60	289.50	290.11	273.12	493,812
2022-04-12	286.95	291.85	286.20	291.03	273.99	189,457
2022-04-11	292.25	293.25	288.80	291.71	274.63	623,466
2022-04-08	293.35	295.50	291.85	293.29	276.11	134,554
2022-04-07	290.58	293.05	288.55	289.51	272.55	106,625
2022-04-06	292.73	296.85	286.15	291.57	274.49	215,651
2022-04-05	295.00	297.15	290.10	296.55	279.18	78,018
2022-04-04	288.65	292.60	288.55	291.20	274.15	91,250
2022-04-01	290.48	291.70	289.25	290.90	273.86	176,656
2022-03-31	292.93	293.85	290.35	291.96	274.86	346,920
2022-03-30	290.53	292.45	289.25	291.43	274.36	425,803
2022-03-29	292.23	295.50	288.90	290.38	273.38	135,377
2022-03-28	291.35	294.30	290.50	291.20	274.15	103,912

← NewerPage 19 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	1.3801 GBP
2026-06-03	1.3779 GBP
2026-03-10	1.3737 GBP
2025-12-02	1.2924 GBP
2025-09-03	1.2861 GBP
2025-06-03	1.3167 GBP
2025-03-12	1.3734 GBP
2024-12-02	1.3277 GBP
2024-09-04	1.2533 GBP
2024-06-04	1.2776 GBP
2024-03-13	1.2702 GBP
2023-12-01	1.1767 GBP
2023-09-01	1.1797 GBP
2023-06-01	1.1881 GBP
2023-03-13	1.1880 GBP
2022-12-01	1.1157 GBP
2022-09-01	1.1775 GBP
2022-06-02	1.0918 GBP
2022-03-10	1.0619 GBP
2021-12-02	0.9366 GBP
2021-09-02	0.8932 GBP
2021-06-02	0.8684 GBP
2021-03-04	0.8803 GBP
2020-12-02	0.7973 GBP
2020-09-02	0.8133 GBP
2020-06-02	0.8611 GBP
2020-03-05	0.8607 GBP
2019-12-02	0.7903 GBP
2019-08-30	0.7946 GBP
2019-05-31	0.7852 GBP
2019-03-07	0.7791 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.