Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	75.160	77.090	74.620	76.930	56.237	3,320,000
2010-02-11	75.040	76.320	75.020	76.230	55.725	1,680,000
2010-02-10	75.070	76.080	74.520	75.220	54.987	2,379,200
2010-02-09	75.040	75.770	73.850	75.190	54.965	2,950,700
2010-02-08	74.130	76.170	73.990	74.140	54.198	2,498,700
2010-02-05	74.980	75.600	73.110	74.010	54.103	4,520,300
2010-02-04	76.180	76.510	74.550	74.590	54.527	2,506,800
2010-02-03	77.030	77.720	76.660	76.890	56.208	1,658,200
2010-02-02	76.800	77.600	76.180	77.240	56.464	1,888,000
2010-02-01	76.010	76.810	75.780	76.810	56.149	2,450,400
2010-01-29	76.800	76.930	75.170	75.320	55.060	3,075,600
2010-01-28	77.160	77.470	75.870	76.150	55.667	2,827,800
2010-01-27	77.450	78.530	74.700	76.770	56.120	6,430,200
2010-01-26	78.940	79.800	78.450	78.660	57.502	1,939,100
2010-01-25	79.260	80.090	78.940	79.430	58.065	1,885,800
2010-01-22	79.220	80.290	77.900	78.240	57.195	2,019,200
2010-01-21	80.740	81.620	79.480	79.500	58.116	1,672,400
2010-01-20	80.410	81.030	80.080	80.750	59.030	1,456,100
2010-01-19	80.740	81.530	80.600	81.080	59.271	1,598,500
2010-01-15	80.760	81.450	80.360	80.960	59.183	1,788,900
2010-01-14	82.870	82.870	80.880	81.010	59.220	1,401,500
2010-01-13	81.780	82.940	81.250	82.820	60.543	1,257,800
2010-01-12	81.350	81.810	80.700	81.380	59.490	1,171,200
2010-01-11	82.340	82.370	81.410	82.260	60.133	1,343,000
2010-01-08	80.710	81.570	80.600	81.490	59.571	1,424,900
2010-01-07	80.760	81.230	80.590	80.960	59.183	2,105,100
2010-01-06	80.030	80.990	80.000	80.750	59.030	2,359,700
2010-01-05	81.270	81.400	79.630	80.040	58.511	2,170,900
2010-01-04	80.910	81.780	80.850	81.560	59.622	1,233,000
2009-12-31	81.450	81.530	80.300	80.310	58.708	1,003,400
2009-12-30	80.610	81.710	80.540	81.270	59.410	1,141,600
2009-12-29	80.500	81.320	80.500	80.950	59.176	714,900
2009-12-28	80.000	80.840	79.830	80.710	59.000	1,387,800
2009-12-24	79.790	80.090	79.700	79.830	58.357	722,500
2009-12-23	79.650	79.860	79.170	79.680	58.247	1,751,800
2009-12-22	80.210	80.780	79.530	79.660	58.233	1,933,100
2009-12-21	80.260	80.820	79.410	79.990	58.474	2,051,900
2009-12-18	81.380	81.460	79.780	80.280	58.686	2,117,200
2009-12-17	81.250	81.500	80.530	80.780	59.052	1,387,900
2009-12-16	82.110	82.590	81.320	81.820	59.812	1,343,300
2009-12-15	81.410	82.610	81.210	81.640	59.680	1,675,700
2009-12-14	81.810	82.060	81.000	82.020	59.958	1,129,800
2009-12-11	82.660	82.690	80.830	81.350	59.468	1,391,500
2009-12-10	83.080	83.620	81.690	82.080	60.002	1,251,200
2009-12-09	81.230	82.610	80.530	82.510	60.316	1,646,600
2009-12-08	81.920	82.020	81.040	81.150	59.322	1,845,100
2009-12-07	82.430	83.070	81.940	82.390	60.228	1,168,300
2009-12-04	83.720	86.070	81.650	82.480	60.294	2,609,700
2009-12-03	82.320	83.410	81.820	82.460	60.280	1,744,900
2009-12-02	82.930	83.540	82.150	82.720	60.177	1,234,000
2009-12-01	82.960	83.260	82.500	83.000	60.381	891,600
2009-11-30	81.700	82.480	80.750	82.030	59.675	1,261,100
2009-11-27	80.890	82.420	80.520	81.510	59.297	728,200
2009-11-25	82.560	83.200	82.400	83.100	60.454	1,084,100
2009-11-24	83.250	83.560	82.280	82.780	60.221	1,179,700
2009-11-23	83.390	84.490	83.000	83.460	60.716	764,900
2009-11-20	81.810	82.840	81.740	82.610	60.097	1,285,700
2009-11-19	83.040	83.760	81.960	82.360	59.915	1,511,700
2009-11-18	84.760	84.970	83.480	83.880	61.021	1,100,900
2009-11-17	83.860	84.930	83.630	84.890	61.756	1,075,000

← NewerPage 71 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.