Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	106.97	107.00	105.43	105.86	79.868	922,000
2011-07-15	106.78	107.26	105.91	107.03	80.751	1,101,600
2011-07-14	107.30	107.78	105.72	106.33	80.223	1,444,600
2011-07-13	107.97	108.22	107.05	107.30	80.955	1,387,400
2011-07-12	107.87	109.11	107.56	107.72	81.271	1,052,800
2011-07-11	109.27	109.84	108.00	108.36	81.754	1,088,800
2011-07-08	110.11	110.89	109.56	110.47	83.346	1,604,700
2011-07-07	110.00	111.74	109.95	111.30	83.972	1,615,200
2011-07-06	108.34	109.65	107.81	109.44	82.569	1,529,400
2011-07-05	109.02	109.46	108.25	108.41	81.792	1,627,600
2011-07-01	108.26	109.16	107.19	109.01	82.245	1,888,500
2011-06-30	107.90	108.51	107.11	108.39	81.777	1,763,200
2011-06-29	106.50	108.00	105.81	107.98	81.468	3,502,200
2011-06-28	104.19	106.15	103.79	106.10	80.049	1,457,900
2011-06-27	103.57	104.05	102.19	103.83	78.337	839,100
2011-06-24	103.50	103.72	102.51	103.29	77.929	1,061,500
2011-06-23	102.48	103.61	101.44	103.51	78.095	1,324,100
2011-06-22	103.21	104.41	102.89	103.83	78.337	1,366,400
2011-06-21	102.65	104.08	102.22	103.81	78.321	999,500
2011-06-20	100.60	102.64	100.60	102.12	77.046	920,200
2011-06-17	101.88	102.36	100.61	101.06	76.247	1,531,500
2011-06-16	100.60	101.26	99.760	101.08	76.262	1,878,400
2011-06-15	101.13	101.89	99.890	100.47	75.802	1,387,700
2011-06-14	101.64	102.48	101.26	102.13	77.054	1,280,900
2011-06-13	100.52	101.73	100.03	100.46	75.794	1,236,000
2011-06-10	101.22	101.60	99.900	100.02	75.462	1,483,700
2011-06-09	100.45	102.33	100.22	101.65	76.692	1,060,100
2011-06-08	99.750	100.33	99.550	100.00	75.447	1,415,800
2011-06-07	100.47	101.06	100.05	100.09	75.515	1,413,800
2011-06-06	100.58	101.29	100.04	100.18	75.583	1,803,000
2011-06-03	101.44	101.78	100.71	100.86	76.096	1,715,400
2011-06-02	103.26	104.03	102.22	103.15	77.446	1,528,600
2011-06-01	105.46	105.97	103.11	103.39	77.626	2,110,000
2011-05-31	105.78	106.23	104.44	105.84	79.466	1,538,400
2011-05-27	104.58	105.49	104.58	105.02	78.850	936,900
2011-05-26	104.27	104.66	103.39	104.28	78.295	1,065,300
2011-05-25	102.65	105.15	102.42	104.58	78.520	1,267,100
2011-05-24	103.67	104.44	102.80	103.01	77.341	921,200
2011-05-23	103.21	103.75	102.42	103.30	77.559	1,067,600
2011-05-20	104.91	105.11	103.65	104.47	78.437	1,481,600
2011-05-19	104.71	105.54	104.24	105.06	78.880	1,404,000
2011-05-18	102.46	104.57	101.97	104.52	78.475	1,721,300
2011-05-17	102.65	102.91	101.71	102.21	76.741	1,323,600
2011-05-16	102.54	103.99	102.39	103.03	77.356	1,152,300
2011-05-13	104.18	104.42	102.59	102.85	77.221	960,200
2011-05-12	103.20	104.28	102.47	104.15	78.197	1,578,100
2011-05-11	104.98	105.20	103.09	103.58	77.769	1,526,100
2011-05-10	104.75	105.64	104.40	105.16	78.955	1,203,000
2011-05-09	103.81	104.83	103.43	104.42	78.400	1,351,800
2011-05-06	103.98	104.68	102.89	103.60	77.784	1,216,100
2011-05-05	103.09	104.63	102.51	102.90	77.259	1,530,800
2011-05-04	104.83	105.00	103.03	103.30	77.559	1,978,000
2011-05-03	105.17	105.77	104.50	104.97	78.813	1,093,400
2011-05-02	106.91	107.24	104.89	105.42	79.151	1,611,600
2011-04-29	107.50	107.50	105.84	106.42	79.901	1,741,300
2011-04-28	105.58	107.38	105.28	107.18	80.472	1,677,100
2011-04-27	107.82	107.82	103.19	106.10	79.661	2,344,300
2011-04-26	107.16	108.45	106.80	108.12	81.178	1,696,000
2011-04-25	107.38	107.38	106.34	106.81	80.194	1,112,300
2011-04-21	106.26	106.53	105.42	106.51	79.969	1,078,600

← NewerPage 65 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.