Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	71.170	71.520	69.720	71.370	51.376	1,713,700
2009-05-27	72.460	73.020	70.190	70.210	50.541	2,146,300
2009-05-26	70.470	73.130	70.060	72.700	52.334	1,467,000
2009-05-22	71.050	72.000	70.200	71.100	51.182	1,201,400
2009-05-21	71.420	71.450	69.640	70.420	50.692	1,877,100
2009-05-20	73.280	74.730	72.190	72.450	52.154	1,816,400
2009-05-19	72.770	73.490	72.380	72.780	52.391	1,444,200
2009-05-18	71.400	72.640	70.750	72.520	52.204	2,281,200
2009-05-15	70.720	71.790	69.950	70.500	50.750	1,783,800
2009-05-14	69.850	71.390	69.790	71.030	51.131	1,879,100
2009-05-13	71.440	71.720	69.370	69.840	50.275	2,702,600
2009-05-12	72.350	72.970	71.110	72.540	52.218	1,922,400
2009-05-11	71.960	72.970	71.000	71.770	51.664	1,891,100
2009-05-08	74.050	74.860	72.700	73.160	52.665	2,287,300
2009-05-07	76.720	76.970	72.370	73.040	52.578	2,598,100
2009-05-06	74.720	75.710	74.490	75.300	54.205	2,260,000
2009-05-05	77.210	77.340	73.850	74.420	53.572	2,335,600
2009-05-04	75.100	77.610	74.010	77.350	55.681	2,461,000
2009-05-01	74.060	74.610	72.470	73.440	52.866	1,846,000
2009-04-30	73.550	76.000	72.930	74.610	53.708	3,901,100
2009-04-29	72.370	72.560	71.010	71.650	51.578	3,076,200
2009-04-28	70.760	72.450	69.930	71.470	51.448	1,836,900
2009-04-27	71.480	72.570	70.660	72.020	51.844	1,593,300
2009-04-24	70.460	73.000	70.280	72.570	52.240	2,826,900
2009-04-23	69.910	70.270	68.290	70.030	50.412	2,768,800
2009-04-22	66.230	70.350	65.900	68.740	49.483	3,138,100
2009-04-21	64.580	67.430	64.500	67.160	48.346	2,750,000
2009-04-20	67.940	68.020	65.130	65.280	46.992	2,029,800
2009-04-17	69.410	69.850	68.360	68.780	49.512	2,064,300
2009-04-16	70.000	70.400	68.930	69.350	49.922	2,877,300
2009-04-15	68.120	69.480	67.560	69.350	49.922	1,448,400
2009-04-14	68.730	69.260	67.790	68.460	49.281	1,509,500
2009-04-13	68.620	70.100	67.650	69.590	50.095	1,482,000
2009-04-09	69.680	70.780	68.810	69.310	49.893	1,869,100
2009-04-08	66.940	68.720	66.340	68.050	48.986	1,405,700
2009-04-07	68.150	68.680	66.610	66.910	48.166	1,677,300
2009-04-06	69.570	69.670	68.060	69.400	49.958	1,545,400
2009-04-03	68.190	70.330	68.190	70.330	50.627	1,979,700
2009-04-02	71.400	71.530	68.110	68.390	49.231	3,695,100
2009-04-01	66.170	69.630	65.470	68.980	49.656	2,888,700
2009-03-31	67.110	68.300	65.810	67.290	48.439	2,255,600
2009-03-30	66.860	66.910	65.110	65.920	47.453	2,507,600
2009-03-27	68.960	69.950	67.590	68.320	49.181	2,204,000
2009-03-26	68.470	69.990	67.900	69.860	50.289	2,127,000
2009-03-25	67.050	68.510	65.840	67.890	48.871	2,020,100
2009-03-24	65.870	66.950	64.580	66.370	47.777	2,211,800
2009-03-23	63.790	66.670	62.000	66.670	47.993	2,137,800
2009-03-20	64.160	64.910	62.460	63.220	45.509	2,530,200
2009-03-19	65.280	66.100	64.210	64.450	46.395	2,069,900
2009-03-18	63.550	64.570	62.670	64.340	46.316	3,036,800
2009-03-17	62.790	64.140	61.460	64.140	46.172	2,433,600
2009-03-16	64.300	65.150	62.590	62.720	45.149	3,351,100
2009-03-13	62.730	64.440	61.950	64.050	46.107	3,549,900
2009-03-12	59.850	62.560	59.050	62.290	44.840	3,136,400
2009-03-11	58.560	60.600	58.440	60.050	43.227	3,266,000
2009-03-10	55.050	58.110	54.560	57.970	41.730	4,433,500
2009-03-09	53.350	55.280	53.350	53.980	38.858	3,542,400
2009-03-06	55.010	56.500	53.670	55.240	39.765	2,578,100
2009-03-05	55.290	56.220	54.200	54.770	39.427	3,040,200
2009-03-04	56.340	57.650	55.750	56.790	40.881	3,692,800

← NewerPage 74 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.