Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	101.00	101.70	100.28	100.86	76.485	1,037,300
2011-10-10	99.870	102.03	99.690	101.96	77.319	1,443,100
2011-10-07	99.010	99.290	96.750	98.090	74.385	1,807,800
2011-10-06	97.820	99.070	97.180	98.730	74.870	2,432,500
2011-10-05	95.910	98.640	94.200	98.290	74.536	2,632,600
2011-10-04	90.300	95.150	89.750	94.950	72.004	3,200,000
2011-10-03	92.790	94.820	91.580	91.740	69.569	2,466,700
2011-09-30	94.270	95.590	93.090	93.480	70.889	2,214,100
2011-09-29	95.770	96.190	93.730	95.410	72.352	1,301,000
2011-09-28	97.020	97.640	94.060	94.210	71.442	1,195,100
2011-09-27	97.260	98.110	95.890	96.520	73.194	2,332,400
2011-09-26	93.370	95.160	92.000	95.080	72.102	1,821,900
2011-09-23	92.850	93.880	91.870	92.910	70.457	2,219,000
2011-09-22	94.260	94.440	92.660	93.460	70.874	2,972,000
2011-09-21	101.35	101.35	96.970	97.060	73.604	2,355,900
2011-09-20	100.32	102.32	98.940	101.51	76.978	2,626,000
2011-09-19	98.890	100.45	97.840	100.09	75.901	1,506,000
2011-09-16	100.57	100.87	99.320	100.81	76.447	1,824,900
2011-09-15	99.200	100.21	98.010	99.970	75.810	1,233,800
2011-09-14	96.220	99.420	94.600	98.210	74.476	1,909,300
2011-09-13	94.560	95.980	93.750	95.780	72.633	973,700
2011-09-12	93.880	95.030	92.490	94.390	71.579	1,640,600
2011-09-09	96.170	96.430	94.190	94.720	71.829	1,633,700
2011-09-08	97.930	98.780	96.710	97.030	73.581	1,361,800
2011-09-07	97.670	98.440	97.050	98.390	74.612	1,587,700
2011-09-06	95.940	96.470	93.760	96.380	73.088	1,885,200
2011-09-02	96.620	97.610	95.660	96.600	73.255	1,681,600
2011-09-01	98.550	100.14	97.880	98.190	74.081	1,541,800
2011-08-31	99.150	99.750	97.740	98.490	74.308	2,134,200
2011-08-30	96.850	98.910	96.370	98.230	74.112	1,632,800
2011-08-29	95.320	97.350	95.320	97.330	73.433	2,035,600
2011-08-26	91.890	94.440	89.930	94.390	71.214	1,831,600
2011-08-25	92.710	93.510	91.280	92.470	69.766	1,959,600
2011-08-24	91.720	92.950	90.860	92.450	69.751	4,511,600
2011-08-23	89.770	92.100	89.200	91.770	69.238	2,111,800
2011-08-22	91.500	91.870	88.640	88.930	67.095	2,931,000
2011-08-19	91.880	93.330	89.910	90.160	68.023	4,744,200
2011-08-18	96.120	96.300	92.480	93.430	70.490	3,442,600
2011-08-17	99.250	99.710	98.090	98.400	74.240	1,626,800
2011-08-16	98.560	99.800	97.800	98.740	74.496	1,750,000
2011-08-15	99.150	99.730	97.980	99.660	75.190	1,804,400
2011-08-12	97.830	99.500	96.480	98.600	74.391	2,036,400
2011-08-11	92.520	98.570	92.300	97.220	73.350	2,722,100
2011-08-10	93.220	95.810	92.320	92.380	69.698	3,894,300
2011-08-09	92.960	94.550	89.870	94.430	71.245	4,194,700
2011-08-08	94.300	95.910	90.780	91.360	68.928	3,566,000
2011-08-05	99.320	99.450	94.360	96.340	72.686	2,855,900
2011-08-04	100.77	100.96	97.540	97.700	73.712	3,810,900
2011-08-03	100.80	101.96	99.780	101.90	76.880	1,734,600
2011-08-02	101.85	102.61	100.56	100.57	75.877	2,573,900
2011-08-01	103.98	104.46	101.50	102.51	77.341	1,330,300
2011-07-29	101.26	104.44	100.85	103.64	78.193	2,715,500
2011-07-28	101.74	102.50	101.62	102.17	77.084	2,073,300
2011-07-27	103.23	103.96	101.62	101.69	76.722	2,006,300
2011-07-26	104.85	104.99	103.70	103.92	78.404	1,258,400
2011-07-25	104.39	105.91	104.10	105.10	79.295	1,262,300
2011-07-22	107.14	107.21	104.79	105.11	79.302	2,152,000
2011-07-21	106.92	107.29	106.32	107.19	80.872	1,768,200
2011-07-20	106.85	107.01	106.01	106.25	80.162	1,127,800
2011-07-19	106.47	108.00	106.36	106.73	80.525	1,589,200

← NewerPage 64 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.