LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	96.970	97.250	96.060	96.340	82.373	2,182,700
2024-08-21	97.250	97.510	96.670	96.910	82.861	1,050,800
2024-08-20	96.620	97.210	96.480	96.560	82.561	1,707,300
2024-08-19	97.350	97.690	96.720	96.960	82.903	1,462,800
2024-08-16	97.210	97.600	96.670	97.070	82.997	3,472,400
2024-08-15	97.500	98.470	97.170	97.440	83.314	1,074,200
2024-08-14	96.760	97.500	95.880	96.190	82.245	903,400
2024-08-13	95.670	96.740	95.450	96.630	82.621	905,200
2024-08-12	97.200	97.330	95.430	95.740	81.860	1,022,200
2024-08-09	96.100	97.320	95.400	96.860	82.818	1,431,900
2024-08-08	95.360	96.660	95.280	96.200	82.253	1,226,300
2024-08-07	96.640	98.090	94.810	94.840	81.091	1,912,500
2024-08-06	94.010	97.110	93.750	95.560	81.706	2,528,500
2024-08-05	92.430	93.140	91.410	92.560	79.141	2,192,100
2024-08-02	95.140	96.350	93.220	94.390	80.706	2,611,700
2024-08-01	99.630	100.26	97.210	98.140	83.912	1,663,500
2024-07-31	98.910	100.46	98.910	99.460	85.041	1,629,800
2024-07-30	97.380	98.750	97.200	98.260	84.015	1,155,800
2024-07-29	97.650	97.650	96.700	97.390	83.271	1,099,000
2024-07-26	96.660	97.550	96.350	97.260	83.160	1,113,500
2024-07-25	93.860	97.530	93.330	96.600	82.595	1,325,600
2024-07-24	96.380	96.840	95.260	95.280	81.467	915,800
2024-07-23	97.000	97.240	95.610	96.080	82.151	1,309,700
2024-07-22	97.000	97.940	96.280	97.470	83.339	1,124,700
2024-07-19	98.210	98.490	96.370	97.000	82.937	1,344,400
2024-07-18	98.140	99.770	98.140	98.190	83.955	1,009,400
2024-07-17	98.060	99.330	97.850	98.740	84.425	1,526,900
2024-07-16	95.540	97.940	95.370	97.760	83.587	1,102,200
2024-07-15	95.140	96.170	94.720	95.650	81.783	1,087,500
2024-07-12	94.810	95.590	94.100	95.060	81.279	1,152,100
2024-07-11	93.300	94.590	92.960	94.160	80.509	1,885,400
2024-07-10	93.540	93.890	91.660	92.850	79.389	2,211,600
2024-07-09	93.980	94.450	92.960	93.200	79.688	1,100,600
2024-07-08	93.960	94.870	93.760	94.450	80.757	1,271,100
2024-07-05	94.510	94.910	93.000	93.580	80.013	1,348,000
2024-07-03	94.860	95.710	94.800	95.170	81.373	595,900
2024-07-02	94.830	95.200	94.210	94.930	81.168	1,281,900
2024-07-01	95.980	96.750	94.260	94.640	80.920	1,339,900
2024-06-28	96.040	96.990	95.430	95.660	81.792	3,049,100
2024-06-27	95.720	96.440	95.340	95.830	81.937	2,398,800
2024-06-26	94.970	95.980	94.500	95.780	81.894	1,379,000
2024-06-25	97.160	97.650	95.190	95.480	81.638	1,583,200
2024-06-24	95.490	97.730	95.480	97.520	83.382	1,911,900
2024-06-21	94.790	95.350	94.030	95.210	81.407	4,420,200
2024-06-20	95.230	96.020	94.330	95.050	81.270	1,951,900
2024-06-18	94.500	95.650	94.010	95.380	81.552	1,704,600
2024-06-17	93.450	94.040	92.570	93.950	80.330	1,336,700
2024-06-14	94.910	95.540	93.310	93.540	79.979	1,395,300
2024-06-13	95.530	95.930	94.430	95.560	81.706	1,430,100
2024-06-12	97.680	98.250	95.680	95.910	82.005	1,447,600
2024-06-11	95.280	96.330	94.810	96.330	82.365	1,439,500
2024-06-10	95.170	96.020	93.990	95.560	81.706	1,900,000
2024-06-07	94.760	96.770	94.670	96.060	82.134	1,652,000
2024-06-06	94.860	95.730	94.810	95.240	81.433	1,237,200
2024-06-05	94.300	95.400	94.160	95.060	81.279	1,725,400
2024-06-04	94.750	95.290	94.360	94.430	80.740	1,713,800
2024-06-03	97.790	97.930	94.480	95.500	81.655	2,770,300
2024-05-31	97.300	99.550	97.180	99.420	83.861	2,789,500
2024-05-30	96.920	97.610	96.700	97.300	82.073	951,900
2024-05-29	98.020	98.120	96.770	96.820	81.668	1,166,200

← NewerPage 10 of 70 · 4,145 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.6900 USD
2026-06-01	0.6900 USD
2026-03-02	0.6900 USD
2025-12-01	1.3700 USD
2025-08-25	1.3700 USD
2025-06-02	1.3700 USD
2025-03-10	1.3400 USD
2024-12-02	1.3400 USD
2024-08-26	1.3400 USD
2024-06-03	1.3400 USD
2024-03-01	1.2500 USD
2023-11-24	1.2500 USD
2023-08-25	1.2500 USD
2023-05-26	1.2500 USD
2023-03-03	1.1900 USD
2022-11-25	1.1900 USD
2022-08-26	1.1900 USD
2022-06-03	6.3900 USD
2022-03-04	1.1300 USD
2021-11-26	1.1300 USD
2021-08-27	1.1300 USD
2021-06-04	1.1300 USD
2021-03-05	1.0500 USD
2020-11-27	1.0500 USD
2020-08-28	1.0500 USD
2020-06-05	1.0500 USD
2020-02-28	1.0500 USD
2019-11-29	1.0500 USD
2019-09-03	1.0500 USD
2019-06-07	1.0500 USD
2019-03-01	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.