Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	119.42	119.79	118.36	119.62	100.07	658,300
2016-04-21	119.23	120.04	118.74	118.85	99.430	573,500
2016-04-20	119.00	119.71	118.57	119.29	99.798	1,079,300
2016-04-19	116.53	118.86	116.14	118.82	99.405	1,226,200
2016-04-18	115.60	116.21	115.35	116.12	97.146	888,300
2016-04-15	115.31	116.55	115.09	116.32	97.313	987,700
2016-04-14	115.79	115.91	114.87	115.53	96.653	748,100
2016-04-13	114.66	115.62	113.84	115.57	96.686	908,700
2016-04-12	112.98	114.42	112.36	114.06	95.423	774,500
2016-04-11	112.77	113.45	112.71	112.74	94.318	919,900
2016-04-08	112.47	113.28	111.96	112.30	93.950	840,200
2016-04-07	112.53	112.75	111.29	111.67	93.423	878,400
2016-04-06	113.10	113.33	111.73	113.28	94.770	976,700
2016-04-05	113.82	114.45	112.38	112.99	94.528	1,285,900
2016-04-04	114.50	115.60	114.30	114.71	95.967	977,500
2016-04-01	113.95	115.49	112.72	115.24	96.410	1,171,100
2016-03-31	114.93	115.32	114.36	114.45	95.749	1,751,700
2016-03-30	113.18	115.22	112.92	115.00	96.209	1,708,100
2016-03-29	111.95	112.81	111.59	112.46	94.084	960,700
2016-03-28	112.06	112.72	111.95	112.45	94.076	852,300
2016-03-24	111.88	112.10	111.00	111.74	93.482	1,106,200
2016-03-23	112.39	113.36	111.66	112.80	94.369	1,229,500
2016-03-22	112.63	112.86	111.82	112.58	94.185	1,246,700
2016-03-21	112.88	113.40	112.75	112.96	94.503	1,122,600
2016-03-18	113.51	113.65	112.81	112.88	94.436	2,287,000
2016-03-17	110.66	113.55	110.59	113.12	94.636	2,289,100
2016-03-16	109.26	110.66	108.82	110.13	92.135	1,331,000
2016-03-15	108.95	109.64	108.57	109.44	91.558	1,057,300
2016-03-14	110.70	111.05	109.59	109.90	91.943	1,279,100
2016-03-11	111.08	112.21	110.60	111.11	92.955	2,132,100
2016-03-10	109.76	111.32	109.30	110.66	92.578	2,592,500
2016-03-09	108.42	109.35	107.85	109.06	91.240	1,416,000
2016-03-08	107.53	108.69	106.63	108.14	90.470	1,315,000
2016-03-07	109.18	109.73	107.63	108.59	90.847	1,851,700
2016-03-04	106.06	110.09	105.92	108.79	91.014	2,152,400
2016-03-03	103.57	105.98	102.72	105.84	88.546	1,295,700
2016-03-02	104.71	105.26	103.33	104.14	86.496	1,582,700
2016-03-01	102.85	105.53	102.39	105.34	87.493	1,591,500
2016-02-29	103.37	103.93	101.75	101.79	84.544	1,325,500
2016-02-26	103.30	104.22	102.44	103.24	85.749	1,582,100
2016-02-25	102.21	102.91	101.04	102.61	85.225	1,758,900
2016-02-24	100.92	102.14	100.80	101.89	84.627	1,493,800
2016-02-23	103.53	103.81	101.60	102.22	84.902	1,294,600
2016-02-22	103.89	105.05	103.57	104.22	86.563	1,273,100
2016-02-19	104.41	104.56	102.97	103.31	85.807	1,354,300
2016-02-18	104.31	104.86	104.08	104.50	86.795	995,300
2016-02-17	104.87	105.40	104.32	104.50	86.795	1,449,200
2016-02-16	105.04	105.04	103.46	104.00	86.380	1,878,700
2016-02-12	102.76	103.95	102.21	103.83	86.239	978,100
2016-02-11	101.74	103.16	101.26	102.06	84.769	1,594,100
2016-02-10	104.31	105.29	103.00	103.37	85.857	1,107,300
2016-02-09	101.77	104.20	101.49	103.82	86.230	1,592,800
2016-02-08	104.52	104.80	100.47	101.93	84.661	2,926,200
2016-02-05	104.97	105.52	103.68	105.10	87.294	2,021,200
2016-02-04	103.35	106.99	103.35	105.53	87.651	2,169,200
2016-02-03	99.330	103.30	98.950	103.29	85.790	2,563,200
2016-02-02	97.830	99.260	97.780	98.150	81.521	2,462,400
2016-02-01	99.830	100.98	98.370	100.53	83.498	2,402,500
2016-01-29	96.770	100.02	95.600	100.00	83.058	3,435,200
2016-01-28	98.640	99.200	97.910	98.200	81.563	1,815,000

← NewerPage 45 of 79 · 4,732 trading daysOlder →

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.