Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	304.08	304.85	302.90	303.95	284.97	184,563
2021-12-23	295.75	300.70	295.40	300.27	281.51	114,486
2021-12-22	293.98	295.50	292.50	293.30	274.98	108,567
2021-12-21	291.85	294.05	290.55	291.58	273.37	98,608
2021-12-20	290.15	298.85	289.50	290.85	272.68	208,038
2021-12-17	300.93	302.55	296.60	298.85	280.18	1,055,133
2021-12-16	302.08	304.55	300.05	303.85	284.87	295,989
2021-12-15	298.68	299.30	296.55	298.90	280.23	362,683
2021-12-14	296.93	298.40	295.80	297.00	278.45	181,433
2021-12-13	296.25	297.50	293.95	295.82	277.34	100,288
2021-12-10	292.85	296.85	292.10	295.70	277.22	81,526
2021-12-09	292.35	294.75	291.15	294.75	276.34	56,976
2021-12-08	296.23	297.30	292.25	292.25	273.99	88,495
2021-12-07	292.95	295.50	289.70	294.94	276.51	54,313
2021-12-06	287.05	288.25	284.15	285.85	268.00	74,824
2021-12-03	286.68	289.35	283.45	284.90	267.10	50,762
2021-12-02	285.15	285.80	282.00	282.91	265.24	52,010
2021-12-01	282.10	287.50	281.25	287.00	268.19	103,446
2021-11-30	278.25	282.85	277.60	281.21	262.79	188,955
2021-11-29	285.85	286.80	282.80	284.60	265.95	152,040
2021-11-26	285.05	287.30	282.15	284.87	266.20	457,821
2021-11-25	292.85	293.75	292.70	293.27	274.05	61,161
2021-11-24	292.38	293.60	289.95	291.48	272.38	82,026
2021-11-23	290.10	294.65	289.50	292.35	273.19	535,721
2021-11-22	295.15	296.90	294.30	295.75	276.37	529,568
2021-11-19	292.63	294.25	291.35	293.05	273.85	729,894
2021-11-18	292.38	294.30	290.15	290.45	271.42	281,730
2021-11-17	295.03	295.70	293.35	294.95	275.62	106,001
2021-11-16	293.98	295.50	293.05	295.22	275.88	94,421
2021-11-15	294.45	296.83	292.25	292.65	273.47	183,350
2021-11-12	293.00	295.25	293.00	294.25	274.97	514,980
2021-11-11	293.50	295.05	292.90	293.86	274.60	66,663
2021-11-10	292.15	293.30	291.80	292.74	273.56	607,158
2021-11-09	291.93	293.25	289.80	292.43	273.27	106,867
2021-11-08	288.28	291.50	287.35	290.40	271.37	144,802
2021-11-05	285.78	288.50	285.05	286.40	267.63	77,819
2021-11-04	283.30	286.40	281.95	285.90	267.16	79,757
2021-11-03	284.08	285.70	281.25	283.45	264.88	84,552
2021-11-02	280.58	283.50	279.50	282.45	263.94	286,244
2021-11-01	279.30	280.85	277.15	279.89	261.55	368,297
2021-10-29	271.88	278.55	269.50	270.79	253.04	264,976
2021-10-28	272.55	275.10	270.15	271.80	253.99	235,629
2021-10-27	273.90	275.50	272.65	274.55	256.56	95,157
2021-10-26	275.13	275.65	272.55	274.46	256.47	199,025
2021-10-25	269.90	273.45	269.10	271.87	254.05	118,482
2021-10-22	267.80	270.20	266.75	269.03	251.40	126,297
2021-10-21	266.40	267.30	264.70	267.30	249.78	265,892
2021-10-20	265.88	267.95	264.35	265.80	248.38	69,422
2021-10-19	264.75	266.30	263.80	265.44	248.05	380,848
2021-10-18	264.60	265.75	263.70	264.76	247.41	231,543
2021-10-15	265.35	266.90	264.65	265.56	248.16	42,350
2021-10-14	261.45	265.25	260.35	265.25	247.87	403,923

← NewerPage 21 of 21 · 1,252 trading days

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.