Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	110.46	114.72	110.30	112.75	93.041	2,939,900
2015-10-28	109.39	110.71	108.66	109.91	90.697	1,950,900
2015-10-27	109.50	110.44	108.70	109.27	90.169	1,236,900
2015-10-26	111.53	111.95	109.93	110.14	90.887	1,481,900
2015-10-23	111.00	112.08	110.38	111.75	92.216	1,442,600
2015-10-22	108.82	110.59	108.31	110.26	90.986	1,164,100
2015-10-21	109.51	109.52	107.72	107.88	89.022	964,400
2015-10-20	109.15	109.93	108.47	109.36	90.243	1,101,000
2015-10-19	108.54	109.41	108.45	109.13	90.054	1,424,500
2015-10-16	110.23	110.24	108.73	109.43	90.301	1,354,800
2015-10-15	109.50	109.95	108.62	109.49	90.351	1,588,900
2015-10-14	108.31	109.30	107.94	108.97	89.922	1,693,800
2015-10-13	107.48	108.43	107.38	108.37	89.426	1,461,400
2015-10-12	108.60	109.10	108.04	108.53	89.558	674,200
2015-10-09	109.10	109.52	108.29	108.65	89.657	1,368,100
2015-10-08	107.30	108.72	106.97	108.59	89.608	1,339,700
2015-10-07	106.24	107.24	105.26	107.24	88.494	1,224,600
2015-10-06	105.89	106.61	105.47	105.97	87.446	1,739,300
2015-10-05	104.02	106.51	103.64	106.34	87.751	1,940,900
2015-10-02	100.39	103.15	99.590	103.15	85.119	1,874,300
2015-10-01	102.10	102.55	100.55	101.41	83.683	2,627,200
2015-09-30	101.29	102.11	101.03	101.86	84.054	2,388,000
2015-09-29	99.270	100.73	99.120	100.55	82.973	1,497,700
2015-09-28	99.990	100.82	99.080	99.170	81.835	2,025,900
2015-09-25	101.72	102.10	100.60	100.92	83.279	2,011,400
2015-09-24	100.00	101.43	98.550	101.00	83.345	2,723,900
2015-09-23	103.23	103.61	100.42	100.64	83.048	2,877,200
2015-09-22	103.93	104.44	102.73	103.43	85.350	1,725,600
2015-09-21	105.19	106.13	104.74	105.25	86.852	1,655,300
2015-09-18	105.36	106.16	104.54	105.13	86.753	3,108,300
2015-09-17	107.28	108.22	106.62	107.05	88.337	2,397,300
2015-09-16	105.14	107.50	105.14	107.45	88.667	1,922,100
2015-09-15	104.89	105.91	104.16	105.70	87.223	1,934,500
2015-09-14	104.84	105.00	103.93	104.41	86.159	1,783,900
2015-09-11	104.93	105.05	104.08	104.77	86.456	2,412,500
2015-09-10	103.78	105.80	103.42	105.19	86.802	3,322,600
2015-09-09	105.03	105.40	103.75	104.30	86.068	2,470,200
2015-09-08	103.21	104.27	102.04	104.27	86.043	2,592,500
2015-09-04	101.80	102.37	100.99	101.44	83.708	2,890,000
2015-09-03	103.02	104.47	102.34	103.01	85.003	2,336,900
2015-09-02	103.40	103.76	102.40	102.95	84.364	1,819,000
2015-09-01	103.52	104.25	101.98	102.38	83.897	2,145,300
2015-08-31	105.79	106.18	104.97	105.75	86.658	1,967,400
2015-08-28	105.05	106.77	105.05	106.19	87.019	2,824,700
2015-08-27	105.79	106.02	103.90	105.19	86.199	3,116,500
2015-08-26	105.04	105.13	102.87	104.05	85.265	3,876,200
2015-08-25	107.79	107.80	102.78	103.00	84.405	3,243,100
2015-08-24	103.57	106.18	101.01	105.36	86.339	3,888,500
2015-08-21	110.76	111.44	108.44	108.61	89.002	2,431,600
2015-08-20	111.91	112.93	111.64	111.65	91.493	1,532,800
2015-08-19	112.77	113.25	111.51	112.42	92.124	1,073,100
2015-08-18	113.67	114.03	113.21	113.51	93.017	820,600
2015-08-17	113.87	114.36	112.99	114.00	93.419	1,146,100
2015-08-14	113.69	114.14	113.45	113.99	93.411	850,200
2015-08-13	113.17	114.09	112.95	113.67	93.148	1,163,300
2015-08-12	113.41	114.05	112.56	113.45	92.968	1,476,900
2015-08-11	114.21	114.77	113.43	113.98	93.403	958,500
2015-08-10	114.00	115.56	113.75	115.47	94.624	1,467,900
2015-08-07	113.11	113.60	112.44	113.15	92.722	1,536,000
2015-08-06	113.43	114.10	112.94	113.34	92.878	981,300

← NewerPage 47 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.