Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	132.05	132.05	130.61	131.00	104.05	1,462,700
2014-03-03	129.71	130.71	129.11	130.29	103.48	936,700
2014-02-28	129.96	131.15	129.80	130.37	103.55	1,292,200
2014-02-27	128.34	130.00	128.22	129.85	103.13	965,500
2014-02-26	128.80	130.00	128.59	128.83	102.32	1,222,800
2014-02-25	127.65	129.26	127.20	128.80	102.30	1,007,000
2014-02-24	127.81	128.32	127.13	127.15	100.99	1,602,500
2014-02-21	128.26	128.87	127.76	128.07	101.72	1,415,300
2014-02-20	128.30	128.57	127.27	128.07	101.72	1,101,900
2014-02-19	129.73	130.07	127.98	128.15	101.78	1,244,900
2014-02-18	130.20	130.36	129.45	129.72	103.03	1,356,300
2014-02-14	129.35	130.50	129.05	129.81	103.10	1,241,100
2014-02-13	127.50	129.79	127.33	129.41	102.78	994,300
2014-02-12	128.66	129.20	127.89	128.08	101.73	1,013,500
2014-02-11	127.69	128.69	127.20	128.43	102.01	1,225,100
2014-02-10	127.05	128.08	126.32	127.68	101.41	1,097,700
2014-02-07	125.09	127.17	124.51	127.06	100.92	1,688,800
2014-02-06	122.71	124.32	122.28	124.28	98.709	1,342,400
2014-02-05	121.43	122.97	121.22	122.71	97.462	1,384,600
2014-02-04	122.82	123.36	121.96	122.38	97.200	1,354,100
2014-02-03	124.87	125.78	121.27	121.51	96.509	2,278,400
2014-01-31	123.93	125.66	123.61	124.72	99.058	1,794,200
2014-01-30	126.89	127.26	125.25	125.49	99.670	1,806,800
2014-01-29	126.50	129.48	125.00	127.33	101.13	2,654,800
2014-01-28	125.95	126.59	125.45	125.70	99.837	1,915,200
2014-01-27	127.18	127.51	125.64	125.74	99.869	2,671,600
2014-01-24	130.48	130.48	126.95	126.97	100.85	2,067,100
2014-01-23	131.89	133.19	131.04	131.28	104.27	1,602,000
2014-01-22	133.51	133.59	132.72	133.21	105.80	717,800
2014-01-21	133.41	134.23	132.22	133.21	105.80	771,600
2014-01-17	132.25	133.36	132.25	132.44	105.19	1,230,000
2014-01-16	132.32	132.91	132.13	132.57	105.29	865,600
2014-01-15	131.97	133.32	131.62	132.92	105.57	924,700
2014-01-14	131.01	132.10	130.45	131.86	104.73	709,600
2014-01-13	131.62	132.85	130.66	130.80	103.89	1,246,000
2014-01-10	131.00	132.55	130.97	132.49	105.23	1,311,500
2014-01-09	131.00	131.22	130.53	131.00	104.05	1,665,000
2014-01-08	130.04	131.00	129.38	130.93	103.99	1,262,500
2014-01-07	129.57	130.57	129.22	130.24	103.44	1,183,600
2014-01-06	130.00	130.15	129.22	129.49	102.85	1,160,100
2014-01-03	129.50	130.00	129.36	129.68	103.00	737,600
2014-01-02	129.14	129.92	128.74	129.50	102.85	777,700
2013-12-31	130.44	130.58	129.47	130.03	103.28	597,600
2013-12-30	129.68	130.39	129.52	130.01	103.26	453,100
2013-12-27	130.00	130.40	129.67	130.01	103.26	486,500
2013-12-26	128.92	129.62	128.26	129.57	102.91	326,800
2013-12-24	127.91	129.12	127.72	128.97	102.43	316,900
2013-12-23	128.14	128.14	127.38	127.96	101.63	804,800
2013-12-20	126.96	127.88	126.82	127.54	101.30	1,055,800
2013-12-19	126.23	127.17	125.69	127.15	100.99	1,108,700
2013-12-18	125.37	126.73	123.76	126.66	100.60	1,133,900
2013-12-17	125.00	125.75	124.80	125.24	99.471	930,600
2013-12-16	124.60	125.73	124.50	125.02	99.297	1,017,400
2013-12-13	124.81	125.10	124.06	124.25	98.685	727,200
2013-12-12	123.65	125.06	122.86	124.68	99.027	1,218,500
2013-12-11	125.68	126.11	123.95	124.12	98.582	1,307,700
2013-12-10	128.20	128.62	125.64	125.94	100.03	2,042,000
2013-12-09	125.93	125.98	124.69	125.41	99.606	1,095,100
2013-12-06	123.89	125.56	123.44	125.46	99.646	810,100
2013-12-05	122.99	123.54	122.34	122.49	97.287	1,217,400

← NewerPage 54 of 79 · 4,733 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.