Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	106.82	106.82	105.30	106.23	79.759	2,217,600
2011-04-19	103.10	105.95	102.84	105.84	79.466	2,089,800
2011-04-18	102.11	103.10	101.60	102.90	77.259	1,414,800
2011-04-15	101.97	103.49	101.80	103.15	77.446	1,557,600
2011-04-14	100.49	102.21	99.980	101.85	76.470	1,660,700
2011-04-13	101.02	101.75	100.32	101.38	76.117	1,408,200
2011-04-12	100.72	101.54	100.20	100.53	75.479	1,558,200
2011-04-11	102.33	102.68	101.16	101.37	76.110	1,138,000
2011-04-08	103.15	103.35	101.66	102.29	76.801	778,500
2011-04-07	103.00	103.60	101.78	102.52	76.973	788,500
2011-04-06	103.29	103.72	101.94	103.13	77.431	994,800
2011-04-05	102.20	103.91	101.66	103.02	77.349	1,134,700
2011-04-04	101.91	102.39	101.72	102.39	76.876	768,500
2011-04-01	101.99	102.75	101.53	101.98	76.568	901,500
2011-03-31	100.90	102.19	100.81	101.60	76.283	1,164,600
2011-03-30	101.54	102.05	100.21	101.02	75.847	1,451,600
2011-03-29	99.290	101.16	98.920	100.92	75.772	1,481,400
2011-03-28	100.10	100.55	99.360	99.450	74.668	928,300
2011-03-25	99.570	100.77	99.380	99.870	74.984	1,266,500
2011-03-24	99.190	99.870	98.800	99.550	74.743	967,600
2011-03-23	97.560	99.060	96.830	98.740	74.135	1,315,600
2011-03-22	98.040	98.290	97.320	97.890	73.497	973,300
2011-03-21	98.270	98.540	97.490	97.930	73.527	926,600
2011-03-18	97.340	98.490	96.680	97.140	72.934	1,839,500
2011-03-17	96.310	96.830	95.390	96.480	72.438	1,501,500
2011-03-16	96.900	96.980	94.480	95.200	71.477	2,072,800
2011-03-15	95.920	97.860	95.660	97.260	73.024	2,482,200
2011-03-14	96.850	98.610	96.850	98.150	73.692	1,379,200
2011-03-11	96.430	99.010	96.310	97.980	73.565	1,954,900
2011-03-10	96.730	97.510	95.790	96.640	72.559	1,518,000
2011-03-09	97.640	97.850	96.350	97.730	73.377	1,283,200
2011-03-08	96.960	97.980	96.230	97.750	73.392	1,247,400
2011-03-07	98.750	99.010	96.540	96.920	72.769	1,418,100
2011-03-04	98.510	98.610	97.310	98.260	73.775	1,152,500
2011-03-03	98.560	98.840	97.890	98.500	73.955	1,654,000
2011-03-02	98.020	98.820	97.370	97.980	73.189	1,657,700
2011-03-01	99.780	99.920	97.760	97.780	73.040	1,606,400
2011-02-28	98.090	99.380	98.060	99.380	74.235	1,397,000
2011-02-25	97.650	99.080	97.500	98.300	73.428	1,403,600
2011-02-24	96.810	97.580	96.230	97.460	72.801	2,158,200
2011-02-23	97.660	98.090	95.800	97.000	72.457	1,742,500
2011-02-22	97.000	98.470	96.450	97.840	73.085	1,841,400
2011-02-18	98.430	99.150	97.880	99.090	74.018	1,959,700
2011-02-17	97.200	98.320	96.640	98.320	73.443	1,673,800
2011-02-16	97.000	98.240	96.910	98.230	73.376	1,940,200
2011-02-15	96.700	97.100	96.000	96.860	72.353	1,240,600
2011-02-14	96.730	97.400	96.660	96.790	72.300	1,116,000
2011-02-11	95.380	97.390	95.020	97.000	72.457	1,491,600
2011-02-10	94.600	95.550	94.440	95.530	71.359	1,767,500
2011-02-09	94.810	95.800	94.620	94.770	70.791	1,002,900
2011-02-08	95.300	95.410	94.580	95.180	71.098	1,095,100
2011-02-07	95.350	95.520	94.720	95.090	71.030	1,234,300
2011-02-04	94.900	95.240	94.380	95.240	71.142	1,574,900
2011-02-03	94.780	95.060	94.080	94.820	70.829	1,393,900
2011-02-02	94.750	95.130	94.180	95.020	70.978	1,583,500
2011-02-01	93.460	95.280	93.430	95.280	71.172	1,712,200
2011-01-31	91.010	93.040	91.010	93.040	69.499	1,834,600
2011-01-28	91.920	92.610	90.610	90.870	67.878	1,505,000
2011-01-27	91.140	91.930	90.870	91.910	68.655	1,363,500
2011-01-26	91.260	91.980	90.530	91.490	68.341	2,221,200

← NewerPage 66 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.