LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	98.710	99.690	98.510	99.450	83.886	1,898,300
2024-02-29	99.000	100.58	98.590	100.28	83.532	3,195,200
2024-02-28	98.690	99.600	98.230	98.790	82.291	1,894,300
2024-02-27	99.100	99.260	98.100	99.000	82.466	1,850,400
2024-02-26	99.020	99.360	98.320	98.820	82.316	1,474,100
2024-02-23	98.440	99.590	98.250	99.270	82.691	1,918,600
2024-02-22	97.400	98.610	97.160	98.290	81.874	2,323,100
2024-02-21	96.850	97.700	96.290	97.380	81.116	1,514,300
2024-02-20	96.930	97.730	96.040	96.270	80.192	1,790,500
2024-02-16	97.850	98.580	97.160	97.700	81.383	1,869,600
2024-02-15	94.780	97.640	94.680	97.470	81.191	1,533,700
2024-02-14	94.810	95.500	94.280	94.640	78.834	1,669,300
2024-02-13	95.820	95.820	93.550	94.730	78.909	2,276,300
2024-02-12	95.590	97.640	95.400	96.500	80.383	2,521,500
2024-02-09	94.780	95.420	94.370	95.400	79.467	1,677,100
2024-02-08	94.500	95.150	94.080	94.980	79.117	1,747,800
2024-02-07	95.000	95.030	93.920	94.470	78.692	1,911,600
2024-02-06	93.290	95.010	93.100	94.470	78.692	2,029,900
2024-02-05	91.810	93.850	91.600	93.150	77.593	2,507,000
2024-02-02	92.600	93.480	91.500	92.860	77.351	3,034,800
2024-02-01	94.350	94.790	93.410	94.610	78.809	2,336,500
2024-01-31	95.830	95.830	93.820	94.120	78.401	2,451,400
2024-01-30	94.630	95.980	94.630	95.650	79.675	1,180,800
2024-01-29	95.130	95.370	94.360	95.270	79.359	1,016,800
2024-01-26	96.250	96.360	94.860	95.430	79.492	1,313,200
2024-01-25	94.470	95.430	93.900	95.390	79.459	2,081,100
2024-01-24	94.040	94.870	93.400	93.420	77.818	1,672,000
2024-01-23	94.410	95.880	94.260	94.580	78.784	1,288,200
2024-01-22	93.120	94.160	92.710	93.760	78.101	1,384,300
2024-01-19	93.300	93.770	92.310	93.390	77.793	1,131,300
2024-01-18	92.890	93.480	91.880	93.310	77.726	1,339,000
2024-01-17	92.750	92.850	92.160	92.700	77.218	1,730,900
2024-01-16	94.020	94.490	93.100	93.970	78.276	1,795,600
2024-01-12	95.390	95.820	94.040	94.430	78.659	1,161,300
2024-01-11	94.340	94.740	93.040	94.710	78.892	1,695,600
2024-01-10	94.000	94.960	93.620	94.330	78.576	1,384,900
2024-01-09	95.780	95.900	94.670	95.170	79.275	2,016,000
2024-01-08	97.150	97.170	96.040	96.660	80.517	1,170,900
2024-01-05	95.880	96.990	95.780	96.870	80.691	1,482,200
2024-01-04	96.410	97.720	95.980	96.090	80.042	1,450,300
2024-01-03	96.950	97.750	95.250	96.550	80.425	2,232,700
2024-01-02	94.830	97.020	94.600	96.580	80.450	1,959,700
2023-12-29	95.460	95.700	94.850	95.080	79.200	998,500
2023-12-28	96.100	96.600	95.660	95.690	79.709	795,600
2023-12-27	96.550	96.950	96.220	96.470	80.358	928,400
2023-12-26	96.110	97.050	96.110	96.680	80.533	1,154,500
2023-12-22	96.870	97.170	95.830	96.060	80.017	1,243,200
2023-12-21	96.490	96.740	95.800	96.440	80.333	985,500
2023-12-20	96.700	97.220	95.810	95.850	79.842	1,966,800
2023-12-19	95.600	96.960	95.510	96.940	80.750	1,431,100
2023-12-18	95.770	96.450	95.040	95.500	79.550	1,677,800
2023-12-15	95.320	95.660	94.290	95.020	79.150	4,263,700
2023-12-14	93.630	95.510	93.590	94.600	78.801	2,879,400
2023-12-13	91.000	93.160	90.600	93.100	77.551	1,725,600
2023-12-12	92.500	92.580	91.310	91.630	76.327	1,438,300
2023-12-11	92.500	93.880	92.340	92.700	77.218	1,840,700
2023-12-08	92.460	94.170	92.320	92.580	77.118	1,391,600
2023-12-07	92.860	92.980	91.770	92.180	76.785	2,425,600
2023-12-06	93.070	93.960	92.150	92.430	76.993	1,617,900
2023-12-05	93.580	93.990	92.000	92.820	77.318	1,768,500

← NewerPage 12 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.