LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	95.210	95.940	93.810	94.090	78.376	2,592,500
2023-12-01	95.070	96.390	94.670	95.500	79.550	1,654,600
2023-11-30	94.150	95.420	93.870	95.100	79.217	3,214,400
2023-11-29	93.990	95.150	93.750	94.000	78.301	1,708,500
2023-11-28	93.270	94.250	91.540	93.910	78.226	2,222,500
2023-11-27	93.930	94.060	92.710	93.080	77.534	1,865,800
2023-11-24	93.950	94.770	93.820	94.130	78.409	821,600
2023-11-22	94.860	95.290	93.630	94.960	78.059	2,538,400
2023-11-21	96.280	96.590	95.580	95.670	78.643	2,026,400
2023-11-20	97.350	97.350	96.320	96.350	79.202	1,932,700
2023-11-17	96.940	97.250	96.170	97.230	79.925	1,619,300
2023-11-16	96.930	97.570	95.240	96.230	79.103	2,646,400
2023-11-15	96.370	98.410	96.190	97.240	79.933	2,399,300
2023-11-14	95.000	96.880	94.860	96.370	79.218	2,251,800
2023-11-13	93.170	94.390	92.860	93.760	77.073	1,405,700
2023-11-10	92.330	93.950	92.250	93.820	77.122	1,555,700
2023-11-09	92.120	92.480	91.450	91.850	75.503	1,383,000
2023-11-08	91.180	91.590	90.610	91.250	75.010	1,462,400
2023-11-07	91.150	91.630	90.550	91.110	74.894	1,502,300
2023-11-06	92.860	92.860	91.500	92.210	75.799	1,023,400
2023-11-03	92.600	93.110	92.310	92.700	76.201	1,533,700
2023-11-02	90.510	91.960	90.260	91.960	75.593	1,763,700
2023-11-01	90.610	90.720	88.530	89.890	73.892	2,317,200
2023-10-31	90.390	90.750	89.630	90.240	74.179	2,153,900
2023-10-30	91.330	91.530	88.730	90.600	74.475	1,840,400
2023-10-27	90.600	91.340	88.460	90.440	74.344	2,418,400
2023-10-26	89.670	90.450	89.410	89.860	73.867	1,969,200
2023-10-25	91.190	91.550	89.130	89.240	73.357	1,574,700
2023-10-24	90.780	92.560	90.510	91.760	75.429	1,919,500
2023-10-23	91.540	92.130	90.130	90.160	74.114	1,322,300
2023-10-20	92.670	92.840	91.910	92.050	75.667	1,339,400
2023-10-19	93.000	93.980	92.440	92.750	76.243	1,059,900
2023-10-18	94.010	94.770	93.320	93.510	76.867	1,352,000
2023-10-17	92.590	95.030	92.590	94.750	77.887	1,024,300
2023-10-16	93.590	94.080	92.780	93.410	76.785	1,044,500
2023-10-13	93.030	94.040	92.300	92.680	76.185	1,260,700
2023-10-12	94.220	94.330	91.490	92.410	75.963	1,178,700
2023-10-11	93.730	94.380	92.470	93.540	76.892	1,648,500
2023-10-10	93.550	94.700	93.370	93.960	77.237	1,534,100
2023-10-09	90.770	93.000	90.770	92.950	76.407	1,603,000
2023-10-06	90.630	91.590	89.510	90.590	74.467	1,953,900
2023-10-05	92.940	93.560	90.480	90.690	74.549	2,512,400
2023-10-04	95.380	95.590	92.170	93.500	76.859	2,017,500
2023-10-03	93.010	94.960	93.010	93.790	77.097	1,500,100
2023-10-02	94.370	94.690	92.260	93.450	76.818	2,100,600
2023-09-29	95.310	95.560	94.140	94.700	77.845	1,682,800
2023-09-28	94.680	95.500	94.120	94.540	77.714	1,991,800
2023-09-27	94.350	95.190	93.640	94.970	78.067	1,383,800
2023-09-26	94.270	95.250	93.430	93.630	76.966	1,909,000
2023-09-25	95.080	95.660	94.440	95.270	78.314	1,700,200
2023-09-22	95.770	96.470	94.300	94.860	77.977	2,242,300
2023-09-21	96.720	97.050	95.290	95.490	78.495	2,400,100
2023-09-20	98.240	99.420	97.000	97.030	79.761	1,470,600
2023-09-19	101.06	101.20	96.800	97.910	80.484	2,977,400
2023-09-18	100.13	101.20	99.730	100.53	82.638	2,214,500
2023-09-15	100.79	100.93	99.590	100.04	82.235	3,619,800
2023-09-14	100.13	100.92	99.550	100.69	82.769	2,176,200
2023-09-13	100.28	100.72	98.140	98.840	81.249	2,560,800
2023-09-12	99.890	101.02	99.570	100.18	82.350	1,287,200
2023-09-11	100.81	102.05	100.12	100.32	82.465	2,021,300

← NewerPage 13 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.