Linde PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	54.370	56.120	53.910	55.260	39.491	3,794,500
2009-03-02	55.450	56.270	53.660	53.930	38.541	4,026,100
2009-02-27	57.210	58.790	56.620	56.750	40.556	4,633,500
2009-02-26	59.910	61.700	58.500	58.520	41.821	3,330,700
2009-02-25	61.110	61.260	58.800	59.290	42.371	2,645,400
2009-02-24	60.090	61.320	58.410	60.920	43.536	3,519,600
2009-02-23	64.330	64.330	59.380	59.530	42.543	3,928,300
2009-02-20	61.000	64.150	60.810	63.410	45.316	2,810,400
2009-02-19	64.130	66.040	62.590	62.910	44.958	3,221,400
2009-02-18	65.380	66.000	63.470	64.030	45.759	4,623,800
2009-02-17	65.150	66.350	64.840	64.930	46.402	5,018,500
2009-02-13	68.550	68.790	67.340	67.460	48.210	4,352,700
2009-02-12	66.730	68.750	65.500	68.690	49.089	3,624,600
2009-02-11	68.190	68.820	67.110	67.930	48.546	3,744,600
2009-02-10	69.190	70.320	67.490	67.870	48.503	6,473,600
2009-02-09	69.510	70.580	69.110	70.130	50.118	4,449,500
2009-02-06	67.400	69.790	66.780	69.630	49.761	3,849,800
2009-02-05	63.780	67.380	63.780	67.150	47.988	4,257,300
2009-02-04	63.100	65.310	63.000	64.920	46.395	4,373,300
2009-02-03	62.510	62.700	61.500	62.240	44.480	4,490,000
2009-02-02	61.020	62.190	60.360	61.760	44.137	3,187,900
2009-01-30	63.250	63.550	61.700	62.260	44.494	4,500,300
2009-01-29	61.000	64.300	61.000	63.090	45.087	4,501,600
2009-01-28	61.410	65.990	61.410	64.000	45.737	3,802,100
2009-01-27	60.210	61.000	59.040	59.360	42.421	2,625,100
2009-01-26	60.110	62.000	59.250	59.870	42.786	1,939,800
2009-01-23	59.280	60.930	57.610	60.040	42.907	2,378,000
2009-01-22	58.800	60.890	58.670	59.980	42.864	3,095,800
2009-01-21	59.310	61.100	58.260	60.890	43.515	3,575,200
2009-01-20	61.600	62.580	59.040	59.210	42.314	3,446,100
2009-01-16	61.860	62.540	60.810	62.340	44.551	2,813,500
2009-01-15	60.110	61.210	59.050	60.950	43.558	3,763,500
2009-01-14	60.180	60.920	59.190	60.110	42.957	3,979,100
2009-01-13	60.450	61.740	59.430	61.390	43.872	2,776,500
2009-01-12	61.960	62.180	60.080	60.890	43.515	2,762,300
2009-01-09	63.160	63.650	61.790	62.260	44.494	1,958,300
2009-01-08	62.410	64.000	61.840	63.180	45.151	2,189,000
2009-01-07	65.020	65.860	62.310	62.580	44.723	2,168,400
2009-01-06	64.750	67.110	64.640	66.410	47.460	2,570,700
2009-01-05	61.500	64.630	60.780	63.870	45.644	2,970,300
2009-01-02	59.770	63.000	58.840	62.430	44.615	2,010,300
2008-12-31	58.030	59.900	57.910	59.360	42.421	1,793,200
2008-12-30	56.780	58.740	56.550	58.650	41.914	1,857,200
2008-12-29	56.160	57.100	55.280	56.470	40.356	1,270,900
2008-12-26	56.080	56.370	54.860	56.220	40.177	801,300
2008-12-24	56.370	56.370	55.100	55.580	39.720	700,400
2008-12-23	57.600	57.610	55.490	55.890	39.942	1,530,000
2008-12-22	58.090	58.090	55.210	56.090	40.084	1,869,300
2008-12-19	57.860	59.780	57.350	57.740	41.264	3,008,700
2008-12-18	58.930	59.900	57.160	57.560	41.135	2,356,200
2008-12-17	57.550	59.250	57.550	58.800	42.021	2,984,400
2008-12-16	56.020	58.930	55.440	58.670	41.928	3,238,300
2008-12-15	57.450	57.460	54.330	55.430	39.613	1,676,100
2008-12-12	54.970	56.030	53.580	55.780	39.863	2,458,100
2008-12-11	58.450	59.700	55.120	55.770	39.856	2,688,200
2008-12-10	56.790	59.570	56.790	58.590	41.871	3,744,000
2008-12-09	57.530	59.440	56.060	56.950	40.699	2,224,000
2008-12-08	57.560	59.800	56.560	59.310	42.386	3,075,200
2008-12-05	51.830	55.960	49.820	55.810	39.884	3,074,500
2008-12-04	52.560	53.590	51.160	52.200	37.305	2,706,100

← NewerPage 75 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.