Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	103.38	105.41	103.34	105.34	81.116	999,400
2012-06-27	104.82	105.32	103.66	104.13	80.184	733,000
2012-06-26	104.10	104.92	103.83	104.41	80.400	729,800
2012-06-25	103.60	104.65	103.10	104.04	80.115	1,028,100
2012-06-22	105.34	105.90	104.87	105.36	81.131	1,261,000
2012-06-21	107.72	107.97	104.80	104.88	80.762	1,101,000
2012-06-20	108.18	108.78	106.87	107.36	82.671	1,032,700
2012-06-19	106.93	108.61	106.73	108.15	83.280	1,216,000
2012-06-18	105.22	106.48	104.81	105.92	81.562	798,000
2012-06-15	104.89	106.01	104.79	105.58	81.301	1,160,700
2012-06-14	104.91	105.41	103.99	104.53	80.492	1,042,200
2012-06-13	106.09	106.09	104.29	104.67	80.600	908,600
2012-06-12	105.25	106.63	104.82	106.55	82.048	927,500
2012-06-11	106.83	107.00	104.83	104.94	80.808	840,200
2012-06-08	105.42	106.02	103.90	105.91	81.555	1,437,200
2012-06-07	104.64	106.13	103.94	104.67	80.600	870,000
2012-06-06	103.39	104.19	102.89	104.19	80.230	1,440,000
2012-06-05	103.43	103.43	101.92	102.09	78.613	1,725,200
2012-06-04	103.50	104.21	102.52	103.98	79.645	1,432,800
2012-06-01	103.47	104.62	103.39	103.51	79.285	1,448,400
2012-05-31	106.50	107.01	104.86	106.24	81.376	1,459,300
2012-05-30	108.21	108.55	106.07	106.26	81.391	1,447,200
2012-05-29	108.74	109.59	108.06	109.39	83.789	1,174,400
2012-05-25	108.64	109.20	107.36	107.87	82.625	878,800
2012-05-24	108.42	109.30	107.56	108.78	83.322	1,683,800
2012-05-23	106.99	108.62	106.29	108.35	82.992	1,318,700
2012-05-22	108.98	108.98	107.14	107.68	82.479	1,151,800
2012-05-21	105.35	108.65	105.20	108.38	83.015	1,781,500
2012-05-18	106.16	106.77	104.86	105.11	80.511	2,002,800
2012-05-17	109.61	109.65	105.87	105.87	81.093	2,515,800
2012-05-16	110.28	110.70	109.25	109.37	83.774	1,189,600
2012-05-15	110.27	111.13	109.59	110.01	84.264	1,122,500
2012-05-14	110.81	111.53	109.93	110.40	84.562	1,013,100
2012-05-11	111.28	112.10	111.26	111.68	85.543	1,458,100
2012-05-10	113.05	113.25	111.53	111.75	85.597	2,075,600
2012-05-09	113.26	114.10	112.25	112.27	85.995	1,511,500
2012-05-08	114.05	114.50	112.73	114.37	87.603	1,365,100
2012-05-07	114.60	115.19	114.25	114.73	87.879	1,180,600
2012-05-04	115.79	115.98	114.34	114.72	87.871	734,100
2012-05-03	116.62	116.82	115.77	116.18	88.990	852,600
2012-05-02	115.71	116.61	115.38	116.44	89.189	711,000
2012-05-01	115.87	116.87	115.35	116.19	88.997	982,600
2012-04-30	116.19	116.25	115.37	115.70	88.622	741,600
2012-04-27	115.50	116.93	115.32	116.47	89.212	1,355,500
2012-04-26	114.00	115.79	113.69	115.33	88.339	1,006,400
2012-04-25	112.80	114.66	111.77	113.77	87.144	1,413,500
2012-04-24	111.78	112.93	110.98	112.43	86.117	1,587,900
2012-04-23	112.87	112.87	112.00	112.67	86.301	1,036,200
2012-04-20	114.08	114.29	113.37	113.69	87.083	1,365,600
2012-04-19	114.12	114.73	113.32	113.82	87.182	976,500
2012-04-18	113.46	114.46	113.46	113.98	87.305	859,200
2012-04-17	113.66	114.89	113.01	114.25	87.511	804,700
2012-04-16	112.76	113.49	112.17	112.95	86.516	983,000
2012-04-13	113.10	113.24	111.93	112.03	85.811	956,300
2012-04-12	111.49	113.80	111.35	113.62	87.029	1,045,800
2012-04-11	110.78	111.84	110.65	111.37	85.305	1,032,100
2012-04-10	112.20	112.28	109.62	109.65	83.988	1,825,500
2012-04-09	112.77	113.15	111.92	112.35	86.056	984,800
2012-04-05	113.57	114.23	113.46	113.94	87.274	971,200
2012-04-04	114.06	114.21	113.28	113.73	87.113	817,800

← NewerPage 61 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.