Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	77.790	79.200	77.460	78.500	56.805	1,951,200
2009-08-20	77.440	77.440	76.150	76.850	55.611	1,294,700
2009-08-19	74.710	77.580	73.980	77.110	55.799	1,318,900
2009-08-18	75.010	76.100	74.850	75.660	54.750	1,241,900
2009-08-17	73.990	75.420	73.990	74.870	54.178	1,710,100
2009-08-14	77.310	77.630	74.790	75.900	54.923	2,881,200
2009-08-13	78.550	78.950	77.190	77.670	56.204	1,371,200
2009-08-12	76.290	78.590	76.240	77.900	56.370	1,236,600
2009-08-11	76.660	77.240	75.970	76.780	55.560	1,045,900
2009-08-10	77.750	77.910	76.440	77.070	55.770	1,006,900
2009-08-07	78.590	79.200	76.900	78.250	56.624	1,556,900
2009-08-06	78.290	79.000	77.400	77.810	56.305	1,431,700
2009-08-05	78.280	78.280	76.860	78.060	56.486	1,402,300
2009-08-04	77.470	79.490	75.820	78.160	56.559	2,772,600
2009-08-03	76.680	79.370	75.390	78.230	56.609	3,128,300
2009-07-31	75.750	79.500	75.380	78.180	56.573	3,382,500
2009-07-30	75.160	76.000	73.990	75.630	54.728	4,070,300
2009-07-29	70.060	74.290	70.040	73.510	53.194	5,341,300
2009-07-28	76.520	77.000	75.440	76.400	55.285	1,593,600
2009-07-27	76.250	77.150	76.030	77.020	55.734	1,644,100
2009-07-24	75.990	76.420	75.090	76.300	55.213	1,247,500
2009-07-23	74.270	76.970	73.660	76.280	55.198	2,675,600
2009-07-22	72.560	74.500	72.560	74.060	53.592	1,807,200
2009-07-21	72.480	73.500	71.790	73.360	53.085	2,058,500
2009-07-20	71.510	72.300	70.690	71.580	51.797	1,943,800
2009-07-17	71.410	71.870	70.740	71.150	51.486	2,113,300
2009-07-16	72.340	73.190	71.340	72.080	52.159	2,777,100
2009-07-15	72.310	72.960	71.530	72.270	52.296	2,837,400
2009-07-14	71.030	71.370	70.180	71.330	51.616	1,488,100
2009-07-13	69.300	71.160	68.360	71.050	51.414	2,024,700
2009-07-10	68.600	69.590	68.020	69.230	50.097	2,090,700
2009-07-09	69.490	70.070	68.350	69.450	50.256	1,737,600
2009-07-08	67.680	68.840	67.630	68.500	49.568	2,753,800
2009-07-07	70.110	70.260	67.190	67.340	48.729	2,914,100
2009-07-06	68.600	70.840	68.600	70.400	50.943	2,480,700
2009-07-02	69.720	70.320	68.850	70.160	50.770	1,811,500
2009-07-01	71.690	72.270	70.760	70.900	51.305	1,662,900
2009-06-30	72.080	72.620	70.790	71.070	51.428	2,257,700
2009-06-29	72.320	72.780	71.740	72.320	52.333	1,593,200
2009-06-26	70.800	72.410	70.360	72.180	52.231	2,301,400
2009-06-25	69.610	71.290	69.110	71.000	51.377	2,078,000
2009-06-24	70.230	70.960	69.150	69.670	50.415	1,857,300
2009-06-23	68.850	70.180	67.970	69.760	50.480	2,246,100
2009-06-22	70.800	71.270	68.930	69.080	49.988	2,131,000
2009-06-19	72.320	73.340	71.350	72.140	52.202	1,991,800
2009-06-18	71.480	73.450	71.190	72.600	52.535	1,493,500
2009-06-17	70.940	72.720	69.880	71.470	51.718	2,491,600
2009-06-16	73.090	73.560	71.270	71.270	51.573	1,941,900
2009-06-15	73.670	73.860	71.770	72.520	52.477	1,708,400
2009-06-12	75.680	75.680	73.530	74.740	54.084	1,644,500
2009-06-11	75.130	76.950	75.000	75.910	54.930	1,565,000
2009-06-10	76.990	76.990	73.450	74.510	53.917	1,958,600
2009-06-09	75.630	76.420	75.000	76.090	55.061	1,264,200
2009-06-08	75.240	76.150	74.160	75.420	54.576	1,128,300
2009-06-05	76.270	77.080	75.200	75.860	54.894	1,846,700
2009-06-04	75.020	76.500	74.500	76.010	55.003	1,887,100
2009-06-03	75.950	75.950	73.670	74.590	53.975	2,097,400
2009-06-02	76.140	76.970	75.330	76.770	55.263	2,572,800
2009-06-01	73.690	76.700	73.200	76.320	54.939	1,953,100
2009-05-29	72.120	73.210	71.050	73.200	52.693	1,915,900

← NewerPage 73 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.