Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	88.120	88.600	87.680	88.450	65.416	1,213,700
2010-08-03	87.360	88.210	87.310	87.800	64.935	1,293,600
2010-08-02	87.740	88.250	87.590	87.870	64.987	2,507,400
2010-07-30	84.840	87.410	84.820	86.820	64.210	2,005,100
2010-07-29	86.950	87.250	85.420	85.810	63.463	2,140,800
2010-07-28	85.020	86.720	85.020	86.280	63.811	1,799,100
2010-07-27	86.260	86.390	85.450	85.830	63.478	1,358,600
2010-07-26	85.150	85.990	85.070	85.650	63.345	1,324,100
2010-07-23	84.280	85.430	83.870	85.390	63.153	1,373,600
2010-07-22	83.340	85.360	83.070	84.330	62.369	2,167,000
2010-07-21	82.960	83.250	81.560	82.360	60.912	1,976,900
2010-07-20	80.240	82.570	80.090	82.450	60.978	1,731,300
2010-07-19	81.320	81.480	80.340	81.030	59.928	1,396,700
2010-07-16	82.380	82.380	80.690	80.960	59.876	2,026,900
2010-07-15	82.990	83.150	81.690	82.810	61.245	1,602,700
2010-07-14	81.330	83.190	81.060	82.830	61.259	2,610,400
2010-07-13	82.120	83.870	81.850	83.490	61.748	1,926,500
2010-07-12	81.060	81.750	80.740	81.500	60.276	1,239,700
2010-07-09	81.050	81.800	80.730	81.330	60.150	1,476,700
2010-07-08	80.590	81.080	80.060	81.080	59.965	1,690,800
2010-07-07	77.670	79.950	77.550	79.910	59.100	1,672,600
2010-07-06	77.640	77.990	76.530	77.460	57.288	1,572,700
2010-07-02	76.970	77.350	76.170	76.880	56.859	1,478,800
2010-07-01	75.720	77.240	75.700	76.770	56.778	2,202,400
2010-06-30	77.410	77.970	75.850	75.990	56.201	1,917,000
2010-06-29	78.490	78.710	76.940	77.370	57.221	1,706,000
2010-06-28	79.720	79.970	78.840	79.350	58.686	1,151,600
2010-06-25	79.450	80.000	78.460	79.450	58.760	2,239,200
2010-06-24	79.890	80.790	78.990	79.100	58.501	2,435,700
2010-06-23	80.500	81.040	79.100	80.200	59.314	2,269,200
2010-06-22	81.760	82.440	80.530	80.550	59.573	1,776,000
2010-06-21	81.980	83.270	81.310	81.830	60.520	2,150,200
2010-06-18	80.990	81.710	80.790	81.170	60.032	2,069,800
2010-06-17	80.500	80.790	79.170	80.740	59.714	2,112,400
2010-06-16	78.590	80.270	78.590	80.090	59.233	1,927,900
2010-06-15	78.010	79.330	77.580	79.300	58.649	2,778,100
2010-06-14	78.240	78.640	77.410	77.500	57.317	2,204,400
2010-06-11	76.770	77.840	76.770	77.780	57.525	1,470,200
2010-06-10	77.230	78.430	77.020	77.650	57.428	2,333,400
2010-06-09	76.630	77.360	75.770	76.100	56.282	2,161,600
2010-06-08	74.280	76.060	73.840	75.930	56.156	2,843,000
2010-06-07	74.420	75.420	74.100	74.240	54.906	3,744,200
2010-06-04	75.200	75.500	74.000	74.120	54.818	3,909,700
2010-06-03	77.560	77.710	75.780	76.450	56.541	3,228,900
2010-06-02	76.920	78.100	75.980	78.040	57.384	2,122,500
2010-06-01	77.040	77.900	76.250	76.250	56.068	1,909,000
2010-05-28	78.910	78.910	77.250	77.600	57.061	2,809,100
2010-05-27	78.280	78.920	77.290	78.910	58.024	2,222,000
2010-05-26	77.000	77.790	76.340	76.850	56.509	3,165,500
2010-05-25	73.810	76.370	73.810	76.290	56.097	2,769,400
2010-05-24	76.410	77.070	75.590	75.970	55.862	2,913,600
2010-05-21	73.690	77.130	72.700	77.100	56.693	5,360,900
2010-05-20	75.050	75.930	74.230	74.270	54.612	3,900,500
2010-05-19	77.250	77.320	75.330	76.540	56.281	3,473,800
2010-05-18	78.720	79.910	77.710	77.790	57.200	3,089,900
2010-05-17	78.250	78.920	76.280	78.080	57.413	3,298,200
2010-05-14	79.890	80.190	77.280	77.900	57.281	3,078,100
2010-05-13	81.440	81.600	80.310	80.510	59.200	1,417,100
2010-05-12	80.760	81.790	80.350	81.750	60.112	1,243,800
2010-05-11	80.460	81.190	80.190	80.390	59.112	1,458,500

← NewerPage 69 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.