Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	97.810	99.630	97.740	98.100	81.480	2,132,200
2016-01-26	96.520	98.380	95.940	98.140	81.513	1,350,100
2016-01-25	97.600	98.150	96.000	96.130	79.843	1,400,000
2016-01-22	99.400	99.690	97.640	98.090	81.471	1,746,800
2016-01-21	98.250	98.790	97.190	97.960	81.363	1,653,200
2016-01-20	96.570	98.810	96.000	97.820	81.247	2,844,600
2016-01-19	98.480	98.600	96.630	98.180	81.546	1,822,000
2016-01-15	99.410	99.790	96.510	97.390	80.890	1,584,700
2016-01-14	98.240	100.34	97.510	99.790	82.883	1,928,500
2016-01-13	100.59	102.32	97.550	98.010	81.405	2,652,800
2016-01-12	99.500	100.01	98.300	99.890	82.966	1,736,500
2016-01-11	98.370	99.090	97.630	98.440	81.762	2,389,200
2016-01-08	98.040	99.220	97.330	97.850	81.272	2,541,000
2016-01-07	98.840	100.07	97.600	97.790	81.222	2,002,700
2016-01-06	99.830	101.39	99.640	100.30	83.307	1,885,300
2016-01-05	102.51	102.53	99.960	101.32	84.154	1,589,200
2016-01-04	101.03	101.77	100.52	101.67	84.445	1,853,500
2015-12-31	102.80	103.71	102.28	102.40	85.051	930,900
2015-12-30	104.16	104.32	103.18	103.18	85.699	1,261,600
2015-12-29	104.67	104.84	104.03	104.40	86.712	637,900
2015-12-28	104.02	104.10	103.22	103.78	86.197	644,100
2015-12-24	104.38	104.85	104.14	104.51	86.804	493,100
2015-12-23	103.58	105.00	103.39	104.74	86.995	1,655,900
2015-12-22	102.55	103.54	102.02	102.81	85.392	1,553,800
2015-12-21	102.04	102.59	101.30	102.12	84.818	1,703,000
2015-12-18	102.33	102.67	101.47	101.52	84.320	2,015,100
2015-12-17	106.27	106.51	102.87	102.92	85.483	1,730,100
2015-12-16	106.62	107.08	104.56	105.99	88.033	1,670,200
2015-12-15	105.50	106.50	105.25	105.81	87.883	1,446,800
2015-12-14	105.16	105.55	104.03	104.72	86.978	1,595,400
2015-12-11	104.94	106.05	104.94	105.30	87.460	1,939,300
2015-12-10	106.46	107.56	106.28	106.68	88.606	1,510,600
2015-12-09	106.93	108.14	106.62	107.06	88.922	1,865,100
2015-12-08	108.19	109.16	106.59	106.72	88.639	2,107,300
2015-12-07	109.66	110.12	109.09	109.56	90.998	1,149,100
2015-12-04	109.57	110.36	109.01	110.28	91.596	1,932,200
2015-12-03	110.13	110.50	107.92	109.06	90.583	1,619,700
2015-12-02	111.55	112.12	110.22	110.36	91.069	1,739,200
2015-12-01	112.25	112.36	110.17	112.03	92.447	2,185,900
2015-11-30	113.66	114.18	112.57	112.80	93.082	2,564,700
2015-11-27	113.08	114.26	112.93	113.91	93.998	889,900
2015-11-25	113.72	114.10	113.07	113.21	93.420	1,566,200
2015-11-24	114.15	114.39	113.26	114.03	94.097	1,422,800
2015-11-23	114.99	115.50	114.41	114.58	94.551	1,085,600
2015-11-20	115.67	116.97	114.89	115.05	94.939	1,473,800
2015-11-19	115.45	116.10	114.88	115.56	95.360	1,408,900
2015-11-18	113.51	115.71	112.88	115.58	95.376	1,758,700
2015-11-17	116.02	118.58	112.32	113.41	93.585	5,891,100
2015-11-16	113.49	116.29	113.40	115.98	95.706	2,451,700
2015-11-13	110.16	116.07	109.95	113.51	93.668	3,184,700
2015-11-12	109.95	111.01	109.85	110.16	90.904	1,096,900
2015-11-11	111.78	111.99	110.29	111.04	91.630	917,700
2015-11-10	112.26	112.49	110.66	111.60	92.092	1,324,600
2015-11-09	113.24	113.55	111.71	112.50	92.834	984,000
2015-11-06	112.69	114.00	112.50	113.58	93.726	936,600
2015-11-05	112.70	113.84	112.41	113.38	93.561	1,704,200
2015-11-04	113.88	114.13	112.84	113.02	93.264	1,696,100
2015-11-03	112.09	113.94	111.80	113.56	93.709	1,502,600
2015-11-02	111.35	112.87	111.18	112.38	92.735	1,663,300
2015-10-30	113.66	114.49	111.07	111.09	91.671	2,628,300

← NewerPage 46 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.