Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	80.460	81.190	80.190	80.390	59.112	1,458,500
2010-05-10	81.520	81.780	79.730	81.300	59.781	2,978,000
2010-05-07	79.200	80.470	78.010	78.880	58.002	3,332,700
2010-05-06	81.520	82.790	76.150	79.340	58.340	3,363,800
2010-05-05	81.680	82.380	81.010	81.900	60.222	2,035,100
2010-05-04	82.960	83.180	81.500	82.170	60.421	2,177,600
2010-05-03	84.230	84.400	83.650	84.010	61.774	1,480,500
2010-04-30	84.540	84.820	83.680	83.770	61.597	2,218,800
2010-04-29	83.950	85.940	83.950	84.310	61.994	3,493,500
2010-04-28	83.770	86.600	82.010	84.340	62.017	4,587,400
2010-04-27	88.040	88.170	86.410	86.410	63.539	1,674,600
2010-04-26	88.400	89.000	88.060	88.270	64.906	1,304,700
2010-04-23	87.860	88.280	86.990	88.220	64.870	1,277,000
2010-04-22	86.820	87.800	85.910	87.710	64.495	1,793,700
2010-04-21	88.140	88.140	87.030	87.560	64.384	1,643,500
2010-04-20	87.580	88.140	86.790	88.140	64.811	1,763,200
2010-04-19	86.220	87.140	85.670	87.130	64.068	1,517,200
2010-04-16	87.390	88.000	86.460	86.810	63.833	2,213,600
2010-04-15	85.860	87.840	85.650	87.640	64.443	2,284,500
2010-04-14	85.060	85.980	84.790	85.880	63.149	1,635,700
2010-04-13	84.740	85.140	84.620	84.940	62.458	1,411,100
2010-04-12	85.140	85.390	84.740	84.990	62.495	2,661,000
2010-04-09	84.560	85.240	84.460	84.950	62.465	2,555,800
2010-04-08	84.180	84.760	84.130	84.490	62.127	1,212,200
2010-04-07	83.890	84.750	83.430	84.440	62.090	2,023,700
2010-04-06	83.330	84.420	83.290	84.270	61.965	1,399,900
2010-04-05	83.920	84.260	83.500	83.950	61.730	2,207,300
2010-04-01	83.570	83.880	83.080	83.820	61.634	1,639,600
2010-03-31	82.560	83.290	82.560	83.000	61.031	1,879,400
2010-03-30	82.050	82.820	81.840	82.760	60.855	1,691,900
2010-03-29	81.820	82.290	81.010	81.840	60.178	1,310,300
2010-03-26	81.520	82.220	81.070	81.580	59.987	1,523,500
2010-03-25	82.650	82.750	81.250	81.360	59.825	1,251,100
2010-03-24	82.430	82.640	81.570	82.280	60.502	1,313,000
2010-03-23	82.200	82.670	81.550	82.670	60.789	1,429,600
2010-03-22	81.560	82.160	81.100	82.070	60.347	990,200
2010-03-19	81.620	83.220	81.230	81.620	60.016	2,463,600
2010-03-18	81.590	82.350	81.590	82.130	60.391	2,047,800
2010-03-17	80.910	82.070	80.730	82.040	60.325	2,223,700
2010-03-16	79.800	80.600	79.570	80.590	59.259	1,965,300
2010-03-15	79.620	79.900	79.170	79.740	58.634	1,280,000
2010-03-12	79.770	79.970	79.300	79.590	58.524	916,500
2010-03-11	78.590	79.510	78.080	79.510	58.465	1,223,700
2010-03-10	78.840	79.590	78.150	79.010	58.097	1,712,800
2010-03-09	79.010	79.500	78.750	79.230	58.259	1,584,900
2010-03-08	79.060	80.000	78.980	79.230	58.259	2,471,500
2010-03-05	77.800	79.020	77.420	78.990	58.083	2,215,000
2010-03-04	76.870	77.460	76.640	77.260	56.811	2,547,700
2010-03-03	77.000	77.640	76.560	76.600	56.325	1,710,700
2010-03-02	76.780	77.150	76.300	76.970	56.266	1,983,500
2010-03-01	75.470	76.130	74.910	76.060	55.601	1,911,500
2010-02-26	75.070	75.500	74.510	75.140	54.929	1,571,000
2010-02-25	75.030	75.460	74.030	75.010	54.834	3,189,800
2010-02-24	76.440	76.910	75.620	76.000	55.557	2,892,400
2010-02-23	76.640	76.850	75.890	76.160	55.674	1,756,300
2010-02-22	77.460	77.680	76.740	76.900	56.215	2,019,000
2010-02-19	77.480	77.760	76.870	77.220	56.449	2,765,400
2010-02-18	77.790	78.490	77.410	77.710	56.807	2,129,900
2010-02-17	78.140	78.780	77.400	78.040	57.049	1,933,200
2010-02-16	77.740	78.000	77.210	77.920	56.961	1,770,100

← NewerPage 70 of 79 · 4,734 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.