Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	91.080	91.310	90.570	91.240	68.155	1,876,600
2011-01-24	90.320	91.550	90.040	91.440	68.304	1,302,800
2011-01-21	91.710	92.150	90.950	91.040	68.005	1,578,200
2011-01-20	92.300	92.500	91.070	91.180	68.110	1,518,900
2011-01-19	93.510	93.640	92.080	92.280	68.931	1,439,700
2011-01-18	93.070	93.850	92.870	93.440	69.798	1,144,200
2011-01-14	92.750	93.120	92.190	92.990	69.462	2,014,600
2011-01-13	93.900	93.990	92.550	92.900	69.395	1,774,600
2011-01-12	94.060	94.110	93.430	93.720	70.007	1,271,500
2011-01-11	93.360	93.490	92.790	93.300	69.693	1,414,200
2011-01-10	93.360	93.500	93.000	93.180	69.604	2,054,400
2011-01-07	93.180	94.450	93.040	94.290	70.433	2,237,500
2011-01-06	94.320	94.350	92.880	93.050	69.507	1,746,900
2011-01-05	94.070	94.600	93.920	94.490	70.582	1,239,000
2011-01-04	95.790	95.910	93.840	94.560	70.635	1,475,600
2011-01-03	95.990	95.990	95.100	95.220	71.128	1,529,600
2010-12-31	94.890	95.730	94.760	95.470	71.314	1,069,600
2010-12-30	95.740	95.810	94.710	94.850	70.851	2,364,300
2010-12-29	95.850	96.200	95.650	95.930	71.658	691,200
2010-12-28	95.500	95.760	94.880	95.610	71.419	526,000
2010-12-27	95.340	95.710	94.930	95.380	71.247	398,400
2010-12-23	95.490	95.960	95.270	95.510	71.344	640,100
2010-12-22	96.170	96.170	95.210	95.650	71.449	931,000
2010-12-21	95.000	96.340	94.740	95.970	71.688	1,512,700
2010-12-20	93.650	94.960	93.330	94.790	70.806	1,391,000
2010-12-17	93.770	94.030	93.030	93.520	69.858	1,813,300
2010-12-16	93.870	93.940	92.620	93.860	70.112	1,297,200
2010-12-15	92.100	93.510	92.000	93.090	69.536	1,642,800
2010-12-14	93.060	93.120	92.200	92.570	69.148	1,553,100
2010-12-13	93.720	94.100	93.090	93.370	69.746	1,405,900
2010-12-10	93.930	94.000	93.020	93.390	69.761	1,234,700
2010-12-09	94.070	94.200	93.300	93.720	70.007	1,280,000
2010-12-08	94.350	94.490	93.080	93.550	69.880	1,149,600
2010-12-07	94.540	94.880	93.430	94.080	70.276	1,599,900
2010-12-06	93.440	94.270	92.910	93.800	70.067	913,700
2010-12-03	93.600	94.380	93.090	94.200	70.366	1,090,100
2010-12-02	93.390	94.450	93.150	94.430	70.201	1,612,900
2010-12-01	93.010	93.610	92.010	93.510	69.517	1,873,900
2010-11-30	91.130	92.470	90.820	92.050	68.432	1,257,500
2010-11-29	91.790	92.140	90.040	91.920	68.335	1,155,000
2010-11-26	91.900	92.690	91.650	92.050	68.432	596,100
2010-11-24	91.500	92.690	90.960	92.650	68.878	975,600
2010-11-23	91.070	91.560	90.390	91.160	67.770	1,388,400
2010-11-22	92.240	92.310	91.000	92.000	68.395	1,091,600
2010-11-19	91.980	92.690	91.800	92.490	68.759	1,599,900
2010-11-18	91.250	92.650	91.180	91.870	68.298	1,116,000
2010-11-17	90.660	91.170	90.150	90.310	67.138	1,213,500
2010-11-16	90.310	91.180	90.040	90.400	67.205	1,708,100
2010-11-15	91.730	92.590	91.460	91.510	68.030	777,100
2010-11-12	92.420	92.440	90.900	91.580	68.083	950,500
2010-11-11	92.070	93.320	92.000	92.820	69.004	936,400
2010-11-10	92.010	93.150	91.290	93.090	69.205	1,015,700
2010-11-09	93.300	93.990	91.570	92.020	68.410	1,272,900
2010-11-08	92.520	93.950	92.500	93.620	69.599	1,150,800
2010-11-05	92.600	93.060	92.330	92.940	69.094	1,452,200
2010-11-04	93.200	93.200	91.480	92.290	68.610	1,994,000
2010-11-03	92.620	92.620	91.230	92.240	68.573	1,184,900
2010-11-02	92.030	92.570	91.530	92.310	68.625	1,437,400
2010-11-01	91.800	92.050	91.000	91.340	67.904	1,091,200
2010-10-29	90.720	91.720	90.280	91.340	67.904	1,342,300

← NewerPage 67 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.