LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	98.640	99.960	98.380	98.710	83.262	1,860,700
2024-05-24	98.220	98.630	97.880	98.540	83.119	1,370,500
2024-05-23	98.490	98.490	97.320	97.420	82.174	1,185,100
2024-05-22	99.230	99.460	97.700	98.520	83.102	1,720,500
2024-05-21	99.990	100.44	99.680	100.14	84.468	947,500
2024-05-20	100.91	100.98	99.910	100.10	84.434	1,141,100
2024-05-17	100.62	101.01	100.22	100.91	85.118	1,280,400
2024-05-16	100.00	100.50	99.690	99.940	84.300	1,247,900
2024-05-15	101.82	101.94	99.940	100.27	84.578	1,174,500
2024-05-14	101.43	101.94	101.21	101.52	85.632	1,166,300
2024-05-13	101.58	102.09	101.12	101.32	85.464	975,800
2024-05-10	102.13	102.44	101.07	101.37	85.506	1,447,000
2024-05-09	102.22	103.02	101.40	101.63	85.725	1,941,400
2024-05-08	100.89	107.02	100.49	102.18	86.189	3,123,200
2024-05-07	100.11	102.61	99.570	101.45	85.573	2,684,600
2024-05-06	100.00	100.49	99.250	99.740	84.131	1,621,000
2024-05-03	99.090	99.770	98.900	99.120	83.608	1,507,000
2024-05-02	99.890	100.51	98.490	98.780	83.321	1,597,500
2024-05-01	100.30	100.77	99.010	99.520	83.945	1,935,700
2024-04-30	101.08	101.42	99.860	99.970	84.325	2,443,600
2024-04-29	102.55	102.82	100.94	101.70	85.784	1,853,100
2024-04-26	101.33	102.55	100.75	102.13	86.147	2,651,700
2024-04-25	100.69	101.00	99.190	99.680	84.080	1,717,900
2024-04-24	100.04	100.81	99.750	100.78	85.008	1,127,500
2024-04-23	99.730	100.96	99.620	100.55	84.814	1,093,900
2024-04-22	100.53	101.13	99.650	100.59	84.848	1,513,500
2024-04-19	99.690	100.82	99.170	100.74	84.974	2,027,300
2024-04-18	100.57	100.57	98.900	99.400	83.844	1,954,600
2024-04-17	99.820	100.28	99.140	99.700	84.097	1,730,000
2024-04-16	100.06	100.09	98.700	99.150	83.633	1,371,800
2024-04-15	102.16	102.63	99.620	100.46	84.738	1,240,400
2024-04-12	102.59	103.35	101.23	101.53	85.641	1,427,800
2024-04-11	103.50	103.79	102.62	102.91	86.805	1,071,100
2024-04-10	103.70	104.86	102.91	103.53	87.328	1,425,400
2024-04-09	104.47	105.49	104.10	104.76	88.365	956,400
2024-04-08	104.93	105.27	103.67	103.83	87.581	1,764,300
2024-04-05	104.66	105.03	103.63	104.78	88.382	1,081,600
2024-04-04	106.54	106.69	104.00	104.40	88.062	1,626,800
2024-04-03	104.80	106.14	104.80	105.86	89.293	2,178,300
2024-04-02	103.75	104.35	102.89	104.18	87.876	2,108,500
2024-04-01	102.08	102.25	101.15	102.07	86.096	1,319,000
2024-03-28	103.04	103.30	102.13	102.28	86.273	1,962,100
2024-03-27	101.82	102.98	101.54	102.95	86.838	2,273,700
2024-03-26	101.94	101.96	100.71	101.14	85.312	2,552,400
2024-03-25	101.05	101.31	100.29	100.49	84.763	1,400,000
2024-03-22	101.37	101.85	100.63	100.98	85.177	1,230,600
2024-03-21	102.74	102.74	100.92	101.25	85.405	1,462,000
2024-03-20	99.200	102.49	99.000	102.29	86.282	2,946,600
2024-03-19	99.980	100.00	99.140	99.830	84.207	2,395,100
2024-03-18	100.37	101.14	99.790	99.850	84.224	1,934,100
2024-03-15	99.500	101.26	99.500	99.910	84.274	7,150,200
2024-03-14	100.72	101.35	99.310	100.00	84.350	2,677,500
2024-03-13	101.22	102.54	101.22	101.71	85.793	2,721,200
2024-03-12	100.76	101.28	100.52	100.53	84.797	2,600,500
2024-03-11	98.910	101.66	98.860	100.66	84.907	2,709,100
2024-03-08	99.150	99.690	98.800	98.940	83.456	1,797,500
2024-03-07	100.82	101.18	99.010	99.020	83.524	2,121,100
2024-03-06	101.45	102.83	99.770	99.910	84.274	3,119,700
2024-03-05	101.01	102.35	101.01	101.48	85.599	1,834,300
2024-03-04	100.00	102.93	99.620	101.66	85.750	3,839,900

← NewerPage 11 of 21 · 1,255 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.