Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	119.73	120.91	119.47	119.93	94.794	898,500
2013-09-09	118.18	119.25	118.18	119.25	94.256	776,500
2013-09-06	118.25	119.21	117.70	118.11	93.355	986,600
2013-09-05	117.85	118.47	117.57	117.92	93.205	639,300
2013-09-04	117.24	118.03	116.38	117.79	93.102	700,700
2013-09-03	118.76	118.92	117.19	117.47	92.375	824,800
2013-08-30	116.50	117.60	116.43	117.40	92.320	1,211,700
2013-08-29	116.12	116.78	115.89	116.25	91.416	848,400
2013-08-28	116.65	116.69	115.79	116.41	91.542	753,000
2013-08-27	117.25	117.51	116.52	116.83	91.872	850,200
2013-08-26	119.00	119.68	117.85	117.94	92.745	763,200
2013-08-23	118.31	118.85	117.44	118.71	93.350	608,700
2013-08-22	117.57	118.67	116.97	118.21	92.957	1,131,400
2013-08-21	117.40	118.54	117.23	117.52	92.415	1,120,200
2013-08-20	117.30	117.82	116.68	117.47	92.375	748,500
2013-08-19	117.54	117.99	117.12	117.24	92.194	1,004,600
2013-08-16	117.96	118.36	117.48	117.89	92.706	1,240,800
2013-08-15	118.49	118.83	117.67	118.24	92.981	883,600
2013-08-14	120.21	120.53	119.10	119.23	93.759	703,400
2013-08-13	120.13	120.66	119.92	120.27	94.577	919,300
2013-08-12	120.29	120.77	119.62	119.82	94.223	959,100
2013-08-09	121.06	121.86	120.72	121.06	95.198	648,400
2013-08-08	120.95	121.77	120.92	121.31	95.395	913,200
2013-08-07	120.15	120.76	120.01	120.35	94.640	1,326,200
2013-08-06	120.13	121.07	119.52	120.48	94.742	1,152,200
2013-08-05	120.31	120.41	119.55	120.10	94.443	759,900
2013-08-02	119.81	120.47	119.37	120.31	94.609	1,232,400
2013-08-01	121.62	121.86	119.72	120.04	94.396	1,370,800
2013-07-31	121.45	121.82	120.02	120.17	94.498	2,009,100
2013-07-30	119.15	121.04	118.91	120.68	94.900	1,872,200
2013-07-29	118.92	119.62	118.17	119.46	93.940	1,491,100
2013-07-26	118.75	119.29	117.89	119.00	93.578	1,966,100
2013-07-25	117.76	119.39	117.23	119.20	93.736	2,371,800
2013-07-24	117.70	119.41	117.09	118.06	92.839	1,985,500
2013-07-23	116.56	117.77	116.56	117.00	92.006	1,179,800
2013-07-22	117.17	117.79	116.62	117.01	92.014	1,088,900
2013-07-19	116.81	117.34	116.14	117.14	92.116	1,252,400
2013-07-18	116.67	117.10	116.06	116.70	91.770	1,035,900
2013-07-17	116.51	116.92	115.76	116.46	91.581	1,486,500
2013-07-16	116.54	116.99	115.43	116.03	91.243	1,404,600
2013-07-15	117.09	117.43	116.46	116.47	91.589	1,379,000
2013-07-12	117.57	117.95	116.97	117.09	92.076	1,249,400
2013-07-11	118.14	118.61	117.36	117.39	92.312	1,255,500
2013-07-10	117.51	117.68	116.18	117.16	92.132	1,394,000
2013-07-09	116.50	117.78	116.25	117.59	92.470	1,501,500
2013-07-08	116.30	116.30	115.60	115.74	91.015	1,186,800
2013-07-05	115.65	115.75	114.68	115.69	90.976	900,600
2013-07-03	113.42	114.96	113.20	114.77	90.252	655,600
2013-07-02	116.49	116.55	114.55	114.70	90.197	1,747,000
2013-07-01	116.10	117.96	115.43	116.73	91.793	1,071,000
2013-06-28	115.00	115.77	113.95	115.16	90.559	1,847,000
2013-06-27	116.39	116.44	114.59	114.89	90.346	1,363,200
2013-06-26	115.58	116.05	114.72	115.94	91.172	1,478,300
2013-06-25	114.89	114.99	113.82	114.39	89.953	1,106,000
2013-06-24	113.05	114.70	112.78	114.10	89.725	1,372,700
2013-06-21	116.85	117.06	114.55	115.26	90.637	2,331,700
2013-06-20	118.33	119.18	116.01	116.36	91.502	1,306,400
2013-06-19	118.97	120.16	118.97	119.52	93.987	1,743,800
2013-06-18	118.68	119.17	118.09	119.01	93.586	961,600
2013-06-17	118.73	119.27	117.85	118.45	93.146	1,538,700

← NewerPage 56 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.