Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	290.25	292.50	287.25	290.45	273.44	183,694
2022-03-24	281.25	288.55	279.75	281.39	264.91	316,685
2022-03-23	283.60	283.95	279.70	281.51	265.03	91,699
2022-03-22	282.40	284.50	281.16	282.67	266.12	299,220
2022-03-21	280.55	282.80	279.70	281.45	264.97	491,490
2022-03-18	273.25	280.33	273.25	278.42	262.12	625,655
2022-03-17	276.35	277.05	274.00	277.05	260.83	278,927
2022-03-16	272.35	279.15	271.75	277.51	261.26	198,862
2022-03-15	259.28	266.70	257.05	259.68	244.47	656,266
2022-03-14	261.55	266.65	259.85	264.55	249.06	171,986
2022-03-11	257.20	271.55	255.80	261.17	245.88	85,383
2022-03-10	261.73	265.40	254.60	259.84	244.62	108,022
2022-03-09	254.55	265.00	250.50	255.56	239.59	181,888
2022-03-08	253.93	256.35	246.35	253.07	237.26	245,852
2022-03-07	247.35	257.40	246.30	251.11	235.42	169,706
2022-03-04	254.90	257.95	251.60	253.38	237.55	243,792
2022-03-03	260.95	263.80	258.65	260.90	244.60	86,800
2022-03-02	251.90	260.80	251.75	255.23	239.28	187,308
2022-03-01	261.70	263.95	254.75	258.08	241.96	170,322
2022-02-28	257.48	262.10	254.40	258.68	242.52	124,718
2022-02-25	249.13	261.88	248.65	254.86	238.93	188,380
2022-02-24	250.43	253.05	245.90	250.32	234.68	123,693
2022-02-23	262.98	263.85	258.95	260.99	244.69	124,812
2022-02-22	254.53	260.00	251.20	256.26	240.25	309,795
2022-02-21	269.80	269.80	256.55	259.63	243.41	420,319
2022-02-18	266.30	267.55	261.80	265.18	248.61	518,820
2022-02-17	267.23	268.65	263.90	266.14	249.51	155,854
2022-02-16	266.85	268.60	263.30	264.30	247.79	732,292
2022-02-15	263.35	266.15	257.85	263.21	246.76	247,091
2022-02-14	256.13	260.20	254.90	257.31	241.23	395,881
2022-02-11	267.85	272.50	264.60	265.63	249.04	540,287
2022-02-10	265.35	276.05	263.50	274.44	257.29	291,542
2022-02-09	263.98	266.15	261.75	263.43	246.98	348,322
2022-02-08	263.40	264.80	258.55	260.62	244.34	166,824
2022-02-07	259.73	262.20	257.55	259.95	243.71	277,743
2022-02-04	270.93	275.35	260.00	264.63	248.09	430,845
2022-02-03	283.23	283.70	275.50	276.05	258.80	659,034
2022-02-02	283.40	285.30	282.50	285.25	267.43	466,053
2022-02-01	284.15	285.15	281.15	283.71	265.99	280,468
2022-01-31	281.33	281.50	276.85	279.27	261.82	626,010
2022-01-28	276.38	279.30	272.80	277.15	259.84	191,891
2022-01-27	274.73	281.45	271.45	279.50	262.04	232,997
2022-01-26	278.83	281.85	275.30	279.82	262.34	206,967
2022-01-25	273.88	276.70	271.95	274.20	257.07	230,401
2022-01-24	280.13	282.35	271.60	279.93	262.44	180,112
2022-01-21	285.33	285.60	280.25	284.26	266.51	247,422
2022-01-20	284.05	287.95	283.15	284.60	266.82	313,276
2022-01-19	281.50	287.35	278.35	286.33	268.44	2,003,486
2022-01-18	284.23	288.00	281.60	284.25	266.49	342,663
2022-01-17	287.05	289.05	284.70	287.95	269.96	281,885
2022-01-14	289.83	294.40	284.75	286.30	268.42	137,861
2022-01-13	295.73	296.75	293.60	294.75	276.33	183,131
2022-01-12	295.30	297.25	294.60	295.95	277.46	397,199
2022-01-11	295.35	296.70	292.60	294.84	276.42	319,807
2022-01-10	295.85	297.35	292.20	295.59	277.12	251,302
2022-01-07	297.00	299.75	294.10	297.60	279.01	67,729
2022-01-06	305.38	308.40	302.00	304.34	285.33	266,200
2022-01-05	305.70	309.30	303.50	307.44	288.24	150,067
2022-01-04	297.93	303.50	297.00	298.93	280.26	132,687
2021-12-30	304.00	306.01	302.65	302.85	283.93	96,827

← NewerPage 20 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.