Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 118.84 | 118.84 | 117.46 | 117.84 | 96.002 | 1,810,800 |
| 2015-05-11 | 120.71 | 121.10 | 118.97 | 119.15 | 97.069 | 1,696,000 |
| 2015-05-08 | 122.07 | 122.24 | 120.91 | 121.02 | 98.593 | 1,408,700 |
| 2015-05-07 | 119.43 | 121.03 | 119.14 | 120.77 | 98.389 | 1,039,000 |
| 2015-05-06 | 121.76 | 121.96 | 119.44 | 119.85 | 97.640 | 1,453,000 |
| 2015-05-05 | 122.48 | 122.83 | 120.53 | 120.91 | 98.503 | 796,500 |
| 2015-05-04 | 123.01 | 123.35 | 122.04 | 122.27 | 99.611 | 826,100 |
| 2015-05-01 | 122.25 | 123.66 | 122.08 | 122.75 | 100.00 | 1,204,300 |
| 2015-04-30 | 124.18 | 124.30 | 121.24 | 121.93 | 99.334 | 3,068,600 |
| 2015-04-29 | 120.00 | 124.99 | 119.81 | 124.69 | 101.58 | 2,635,200 |
| 2015-04-28 | 123.16 | 123.94 | 122.25 | 122.79 | 100.03 | 1,563,300 |
| 2015-04-27 | 122.50 | 123.73 | 121.97 | 123.59 | 100.69 | 1,804,400 |
| 2015-04-24 | 121.98 | 122.50 | 121.45 | 122.46 | 99.766 | 1,042,500 |
| 2015-04-23 | 121.46 | 122.42 | 121.00 | 121.86 | 99.277 | 979,700 |
| 2015-04-22 | 121.31 | 121.59 | 120.31 | 121.26 | 98.788 | 965,100 |
| 2015-04-21 | 122.13 | 122.42 | 121.07 | 121.23 | 98.764 | 1,703,500 |
| 2015-04-20 | 121.52 | 122.19 | 120.92 | 122.00 | 99.391 | 1,644,200 |
| 2015-04-17 | 120.39 | 120.93 | 120.06 | 120.45 | 98.129 | 1,048,900 |
| 2015-04-16 | 121.47 | 121.88 | 120.66 | 121.24 | 98.772 | 1,060,100 |
| 2015-04-15 | 121.58 | 122.33 | 121.20 | 121.50 | 98.984 | 1,429,400 |
| 2015-04-14 | 121.30 | 121.69 | 120.43 | 121.00 | 98.577 | 1,566,100 |
| 2015-04-13 | 122.49 | 122.72 | 121.13 | 121.22 | 98.756 | 1,380,000 |
| 2015-04-10 | 123.00 | 123.00 | 121.49 | 122.36 | 99.685 | 1,690,400 |
| 2015-04-09 | 122.61 | 123.00 | 122.17 | 122.57 | 99.856 | 1,327,300 |
| 2015-04-08 | 122.74 | 123.22 | 122.02 | 122.36 | 99.685 | 1,012,400 |
| 2015-04-07 | 122.08 | 123.34 | 122.08 | 122.77 | 100.02 | 922,400 |
| 2015-04-06 | 122.31 | 122.99 | 121.74 | 122.26 | 99.603 | 1,085,500 |
| 2015-04-02 | 120.65 | 122.56 | 120.31 | 122.27 | 99.611 | 1,334,700 |
| 2015-04-01 | 120.58 | 121.17 | 119.75 | 121.01 | 98.585 | 1,231,700 |
| 2015-03-31 | 121.22 | 121.67 | 120.68 | 120.74 | 98.365 | 997,500 |
| 2015-03-30 | 121.03 | 121.95 | 120.65 | 121.52 | 99.000 | 846,900 |
| 2015-03-27 | 120.28 | 120.94 | 120.05 | 120.16 | 97.892 | 1,071,700 |
| 2015-03-26 | 120.19 | 120.88 | 120.06 | 120.51 | 98.177 | 1,040,100 |
| 2015-03-25 | 121.77 | 122.16 | 120.29 | 120.30 | 98.006 | 1,008,100 |
| 2015-03-24 | 121.66 | 122.85 | 121.54 | 121.55 | 99.025 | 1,301,700 |
| 2015-03-23 | 121.92 | 122.40 | 121.63 | 121.98 | 99.375 | 1,100,400 |
| 2015-03-20 | 120.83 | 123.18 | 119.69 | 121.92 | 99.326 | 3,025,100 |
| 2015-03-19 | 123.84 | 124.22 | 122.00 | 122.01 | 99.399 | 1,394,400 |
| 2015-03-18 | 122.15 | 125.50 | 121.38 | 124.81 | 101.68 | 1,277,800 |
| 2015-03-17 | 123.90 | 123.99 | 122.02 | 122.82 | 100.06 | 1,374,400 |
| 2015-03-16 | 125.54 | 125.55 | 123.26 | 124.24 | 101.22 | 1,437,600 |
| 2015-03-13 | 125.30 | 125.40 | 123.09 | 123.80 | 100.86 | 1,332,300 |
| 2015-03-12 | 124.65 | 125.73 | 124.43 | 125.63 | 102.35 | 1,544,000 |
| 2015-03-11 | 124.36 | 125.32 | 124.11 | 124.22 | 101.20 | 1,429,000 |
| 2015-03-10 | 125.20 | 125.59 | 124.02 | 124.36 | 101.31 | 1,703,800 |
| 2015-03-09 | 126.32 | 126.81 | 125.94 | 126.25 | 102.85 | 1,934,500 |
| 2015-03-06 | 126.47 | 127.05 | 126.16 | 126.29 | 102.89 | 1,849,200 |
| 2015-03-05 | 127.92 | 128.08 | 127.00 | 127.74 | 104.07 | 2,209,100 |
| 2015-03-04 | 128.19 | 128.42 | 126.57 | 127.72 | 104.05 | 1,996,900 |
| 2015-03-03 | 129.82 | 129.87 | 128.92 | 129.05 | 104.55 | 1,223,800 |
| 2015-03-02 | 127.90 | 130.38 | 127.61 | 130.28 | 105.55 | 1,376,400 |
| 2015-02-27 | 127.98 | 128.62 | 127.73 | 127.90 | 103.62 | 1,249,000 |
| 2015-02-26 | 128.31 | 128.94 | 127.66 | 127.90 | 103.62 | 1,462,500 |
| 2015-02-25 | 128.33 | 129.00 | 128.26 | 128.59 | 104.18 | 719,500 |
| 2015-02-24 | 128.58 | 128.87 | 127.98 | 128.38 | 104.01 | 830,400 |
| 2015-02-23 | 128.96 | 129.45 | 128.14 | 128.39 | 104.02 | 872,400 |
| 2015-02-20 | 128.85 | 129.50 | 127.43 | 129.31 | 104.76 | 1,075,800 |
| 2015-02-19 | 127.62 | 129.24 | 126.96 | 128.86 | 104.40 | 1,082,400 |
| 2015-02-18 | 127.44 | 127.77 | 126.51 | 127.63 | 103.40 | 728,400 |
| 2015-02-17 | 126.67 | 128.00 | 126.17 | 127.45 | 103.26 | 759,500 |
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.
