Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	84.090	84.970	83.980	84.720	61.632	1,102,700
2009-11-13	82.450	83.880	82.150	83.520	60.759	1,092,400
2009-11-12	83.100	83.540	82.200	82.460	59.988	1,420,000
2009-11-11	83.720	83.790	82.440	83.110	60.461	1,206,300
2009-11-10	83.510	83.540	82.670	83.420	60.687	1,237,200
2009-11-09	82.350	83.650	81.930	83.630	60.839	1,371,900
2009-11-06	80.580	81.870	80.240	81.710	59.443	1,054,500
2009-11-05	79.590	81.270	79.590	81.200	59.072	1,024,600
2009-11-04	80.730	81.050	79.120	79.310	57.697	1,230,600
2009-11-03	79.340	80.410	79.180	80.130	58.293	1,494,700
2009-11-02	80.150	81.420	78.750	80.080	58.257	1,506,700
2009-10-30	81.870	81.950	79.320	79.440	57.791	2,060,700
2009-10-29	81.250	83.020	80.290	82.350	59.908	2,333,700
2009-10-28	80.500	80.990	76.840	79.890	58.119	3,513,900
2009-10-27	82.170	83.020	81.470	81.530	59.312	1,670,600
2009-10-26	82.540	84.110	81.830	82.160	59.770	1,397,200
2009-10-23	84.680	84.840	82.350	82.680	60.148	1,429,200
2009-10-22	82.910	84.900	82.000	84.490	61.465	1,824,100
2009-10-21	83.110	84.590	82.760	82.910	60.316	1,865,100
2009-10-20	84.580	84.590	83.000	83.600	60.818	1,273,900
2009-10-19	84.100	84.830	83.780	84.600	61.545	1,212,100
2009-10-16	83.840	85.240	83.280	84.090	61.174	1,518,300
2009-10-15	83.540	83.940	82.830	83.910	61.043	1,574,200
2009-10-14	83.750	84.000	82.980	83.940	61.065	1,354,000
2009-10-13	82.610	83.070	82.000	82.760	60.206	1,195,400
2009-10-12	82.580	83.250	82.290	82.800	60.236	1,261,200
2009-10-09	81.520	82.390	80.960	82.350	59.908	1,366,600
2009-10-08	81.620	82.000	80.760	81.460	59.261	2,503,500
2009-10-07	80.630	81.500	80.450	80.730	58.730	1,603,200
2009-10-06	79.910	81.220	79.680	80.900	58.853	1,649,600
2009-10-05	79.570	80.220	78.880	79.110	57.551	1,919,700
2009-10-02	77.810	79.800	77.100	79.210	57.624	1,923,100
2009-10-01	81.790	81.790	78.950	78.990	57.464	3,187,100
2009-09-30	81.260	82.240	80.400	81.690	59.428	2,095,800
2009-09-29	80.610	81.590	80.320	81.000	58.926	1,450,400
2009-09-28	79.820	81.270	79.690	80.550	58.599	1,340,900
2009-09-25	79.390	80.710	79.160	79.580	57.893	1,779,600
2009-09-24	80.570	80.960	79.200	79.530	57.857	1,378,500
2009-09-23	81.770	82.210	80.080	80.220	58.359	1,779,400
2009-09-22	82.020	82.250	81.110	81.840	59.537	1,490,800
2009-09-21	80.680	81.500	79.900	81.350	59.181	1,767,500
2009-09-18	80.340	81.550	79.680	81.050	58.962	2,493,900
2009-09-17	79.830	80.660	79.370	79.950	58.162	2,133,700
2009-09-16	79.010	80.240	78.070	79.880	58.111	2,394,900
2009-09-15	77.920	78.790	77.010	78.570	57.158	1,590,500
2009-09-14	76.440	77.920	76.110	77.850	56.634	957,200
2009-09-11	77.890	78.000	76.870	77.260	56.205	1,499,100
2009-09-10	76.600	77.640	75.700	77.560	56.424	1,527,300
2009-09-09	76.650	77.200	76.200	76.990	56.009	1,397,700
2009-09-08	77.770	77.770	75.840	76.500	55.652	1,951,200
2009-09-04	76.030	76.600	75.450	76.590	55.718	1,074,500
2009-09-03	75.710	76.190	75.010	76.110	55.369	1,817,600
2009-09-02	75.070	75.170	74.060	75.000	54.561	2,691,400
2009-09-01	76.100	76.830	75.410	75.470	54.612	2,728,800
2009-08-31	75.990	76.780	75.520	76.620	55.444	1,459,600
2009-08-28	77.430	77.680	75.900	76.600	55.430	1,297,300
2009-08-27	76.480	77.550	76.110	76.770	55.553	1,177,000
2009-08-26	77.240	78.260	76.600	77.370	55.987	1,058,300
2009-08-25	77.920	78.600	77.080	77.480	56.067	1,176,500
2009-08-24	79.050	79.400	77.210	77.460	56.052	1,717,100

← NewerPage 72 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.