Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-05 | 114.25 | 114.60 | 113.33 | 113.39 | 92.919 | 1,110,000 |
| 2015-08-04 | 113.98 | 114.83 | 113.18 | 113.39 | 92.919 | 1,167,600 |
| 2015-08-03 | 114.10 | 114.28 | 113.19 | 113.63 | 93.116 | 876,800 |
| 2015-07-31 | 114.44 | 114.79 | 113.62 | 114.14 | 93.534 | 2,223,000 |
| 2015-07-30 | 116.23 | 116.58 | 113.59 | 114.27 | 93.640 | 2,517,300 |
| 2015-07-29 | 113.01 | 116.37 | 111.89 | 115.93 | 95.000 | 2,795,500 |
| 2015-07-28 | 112.34 | 115.57 | 111.73 | 115.38 | 94.550 | 2,030,300 |
| 2015-07-27 | 112.33 | 112.96 | 111.54 | 111.82 | 91.632 | 1,312,000 |
| 2015-07-24 | 114.97 | 115.43 | 112.63 | 112.98 | 92.583 | 1,550,300 |
| 2015-07-23 | 115.14 | 115.47 | 114.43 | 115.20 | 94.402 | 1,339,200 |
| 2015-07-22 | 115.30 | 115.98 | 114.82 | 115.15 | 94.361 | 1,168,400 |
| 2015-07-21 | 116.94 | 117.26 | 114.96 | 115.40 | 94.566 | 995,000 |
| 2015-07-20 | 116.91 | 117.36 | 116.28 | 116.71 | 95.640 | 1,086,000 |
| 2015-07-17 | 117.80 | 118.22 | 116.52 | 117.01 | 95.886 | 979,900 |
| 2015-07-16 | 118.91 | 119.02 | 117.93 | 118.21 | 96.869 | 1,579,300 |
| 2015-07-15 | 119.15 | 119.54 | 118.40 | 118.69 | 97.262 | 1,112,400 |
| 2015-07-14 | 118.39 | 119.36 | 118.00 | 119.27 | 97.737 | 875,600 |
| 2015-07-13 | 118.31 | 118.61 | 117.82 | 118.47 | 97.082 | 1,280,000 |
| 2015-07-10 | 117.17 | 117.73 | 116.58 | 117.37 | 96.181 | 867,600 |
| 2015-07-09 | 117.42 | 117.66 | 116.00 | 116.00 | 95.058 | 1,685,900 |
| 2015-07-08 | 117.97 | 117.97 | 116.08 | 116.09 | 95.132 | 1,171,900 |
| 2015-07-07 | 117.51 | 118.67 | 116.74 | 118.50 | 97.107 | 1,187,300 |
| 2015-07-06 | 117.94 | 118.54 | 117.40 | 117.86 | 96.582 | 892,200 |
| 2015-07-02 | 119.73 | 119.94 | 118.28 | 118.90 | 97.434 | 1,179,800 |
| 2015-07-01 | 120.36 | 120.51 | 119.01 | 119.28 | 97.746 | 1,380,100 |
| 2015-06-30 | 120.22 | 120.35 | 118.98 | 119.55 | 97.967 | 1,511,700 |
| 2015-06-29 | 120.78 | 121.28 | 118.98 | 119.30 | 97.762 | 2,066,800 |
| 2015-06-26 | 121.87 | 122.59 | 121.32 | 121.58 | 99.630 | 1,541,600 |
| 2015-06-25 | 122.60 | 122.68 | 121.82 | 122.21 | 100.15 | 1,083,800 |
| 2015-06-24 | 123.19 | 123.19 | 121.78 | 122.49 | 100.38 | 1,598,300 |
| 2015-06-23 | 123.33 | 123.63 | 122.42 | 123.50 | 101.20 | 841,000 |
| 2015-06-22 | 123.50 | 123.65 | 123.00 | 123.35 | 101.08 | 562,500 |
| 2015-06-19 | 123.79 | 123.81 | 122.87 | 123.00 | 100.79 | 1,216,400 |
| 2015-06-18 | 123.02 | 124.17 | 122.56 | 123.79 | 101.44 | 1,032,500 |
| 2015-06-17 | 122.11 | 122.87 | 121.45 | 122.67 | 100.52 | 1,061,900 |
| 2015-06-16 | 121.08 | 121.82 | 121.05 | 121.74 | 99.762 | 800,200 |
| 2015-06-15 | 122.24 | 122.54 | 121.13 | 121.22 | 99.335 | 1,339,600 |
| 2015-06-12 | 123.17 | 123.31 | 122.70 | 123.18 | 100.94 | 1,253,600 |
| 2015-06-11 | 123.18 | 123.40 | 122.67 | 123.24 | 100.99 | 1,103,100 |
| 2015-06-10 | 122.65 | 123.06 | 122.03 | 123.01 | 100.80 | 1,007,600 |
| 2015-06-09 | 121.93 | 122.30 | 121.60 | 121.96 | 99.942 | 1,628,700 |
| 2015-06-08 | 121.38 | 121.98 | 121.10 | 121.79 | 99.803 | 2,319,300 |
| 2015-06-05 | 120.90 | 121.74 | 120.57 | 121.38 | 99.467 | 1,220,600 |
| 2015-06-04 | 120.90 | 122.14 | 120.90 | 121.38 | 99.467 | 1,691,700 |
| 2015-06-03 | 121.90 | 122.82 | 121.90 | 122.82 | 100.65 | 1,319,600 |
| 2015-06-02 | 122.38 | 122.68 | 121.70 | 122.54 | 99.831 | 1,212,900 |
| 2015-06-01 | 123.01 | 123.09 | 121.80 | 122.46 | 99.766 | 1,448,400 |
| 2015-05-29 | 122.56 | 123.33 | 122.24 | 122.86 | 100.09 | 2,269,000 |
| 2015-05-28 | 121.29 | 122.76 | 121.15 | 122.75 | 100.00 | 1,354,800 |
| 2015-05-27 | 121.23 | 121.64 | 120.67 | 121.53 | 99.008 | 1,229,500 |
| 2015-05-26 | 121.22 | 121.68 | 120.87 | 121.67 | 99.122 | 1,429,900 |
| 2015-05-22 | 121.70 | 122.30 | 121.16 | 122.01 | 99.399 | 1,430,900 |
| 2015-05-21 | 121.33 | 121.87 | 121.07 | 121.86 | 99.277 | 830,200 |
| 2015-05-20 | 121.78 | 122.35 | 121.00 | 121.48 | 98.968 | 1,083,900 |
| 2015-05-19 | 121.88 | 121.88 | 120.74 | 121.33 | 98.845 | 887,700 |
| 2015-05-18 | 122.02 | 122.23 | 121.14 | 121.85 | 99.269 | 938,700 |
| 2015-05-15 | 120.27 | 123.07 | 120.27 | 122.40 | 99.717 | 1,920,100 |
| 2015-05-14 | 118.76 | 120.70 | 118.32 | 120.61 | 98.259 | 1,515,300 |
| 2015-05-13 | 117.82 | 118.24 | 117.19 | 117.81 | 95.978 | 1,509,900 |
| 2015-05-12 | 118.84 | 118.84 | 117.46 | 117.84 | 96.002 | 1,810,800 |
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.
