LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	100.81	102.05	100.12	100.32	82.465	2,021,300
2023-09-08	99.060	101.04	99.060	99.380	81.693	2,173,300
2023-09-07	99.190	99.560	97.130	98.840	81.249	3,063,700
2023-09-06	98.580	100.13	98.530	99.670	81.931	2,022,900
2023-09-05	100.52	100.88	98.610	98.720	81.150	2,511,500
2023-09-01	99.750	101.39	99.440	100.97	83.000	2,276,700
2023-08-31	99.150	99.560	98.550	98.770	81.191	3,453,500
2023-08-30	98.720	99.240	98.580	98.920	81.314	1,287,000
2023-08-29	97.400	98.870	97.000	98.790	81.208	1,382,800
2023-08-28	96.880	98.090	96.770	97.340	80.016	1,795,300
2023-08-25	96.750	97.060	95.540	96.510	79.333	2,301,300
2023-08-24	96.490	97.930	96.390	97.280	78.939	1,793,000
2023-08-23	97.830	97.830	95.590	96.760	78.517	1,912,900
2023-08-22	98.230	98.680	96.840	97.850	79.401	1,940,200
2023-08-21	97.680	98.320	97.290	97.910	79.450	1,665,500
2023-08-18	96.320	97.430	96.260	97.390	79.028	1,731,200
2023-08-17	96.830	98.380	96.420	96.940	78.663	1,455,500
2023-08-16	95.800	96.970	95.410	96.090	77.973	1,255,700
2023-08-15	98.160	99.140	96.210	96.360	78.192	1,655,800
2023-08-14	98.780	99.610	98.380	99.270	80.554	1,469,700
2023-08-11	100.33	100.43	98.930	99.160	80.464	2,262,600
2023-08-10	99.890	100.87	99.780	100.70	81.714	2,365,100
2023-08-09	99.000	100.54	98.950	99.340	80.610	2,658,300
2023-08-08	96.750	98.770	96.250	98.420	79.864	1,530,900
2023-08-07	96.130	98.610	96.110	98.350	79.807	1,764,700
2023-08-04	95.170	97.160	94.560	95.710	77.665	2,378,100
2023-08-03	96.190	97.500	95.550	96.430	78.249	1,767,800
2023-08-02	96.560	97.360	96.000	96.320	78.160	1,542,800
2023-08-01	98.180	99.260	97.670	97.760	79.328	1,898,500
2023-07-31	98.700	99.120	98.080	98.860	80.221	3,718,600
2023-07-28	97.640	99.100	97.550	98.370	79.823	2,060,000
2023-07-27	95.380	97.760	95.250	96.920	78.647	2,798,500
2023-07-26	93.530	95.320	93.330	94.990	77.081	1,824,500
2023-07-25	91.590	94.520	91.370	93.740	76.066	2,659,400
2023-07-24	91.680	92.770	90.570	90.810	73.689	2,296,300
2023-07-21	91.130	91.860	90.000	91.770	74.468	3,771,900
2023-07-20	92.220	92.380	90.800	91.150	73.965	2,499,800
2023-07-19	90.660	91.490	90.430	91.250	74.046	2,892,600
2023-07-18	90.530	92.000	90.490	90.790	73.672	1,592,100
2023-07-17	90.300	91.160	90.130	90.890	73.754	1,197,500
2023-07-14	92.560	92.560	90.630	91.000	73.843	2,002,100
2023-07-13	93.220	93.540	92.140	92.710	75.230	1,910,500
2023-07-12	93.020	93.890	92.540	93.100	75.547	2,165,500
2023-07-11	91.120	92.000	90.720	91.800	74.492	1,164,700
2023-07-10	89.970	91.700	89.850	91.130	73.948	1,365,700
2023-07-07	88.400	91.470	88.220	90.500	73.437	1,741,800
2023-07-06	89.170	89.660	87.910	89.220	72.398	1,391,400
2023-07-05	91.470	91.530	90.060	90.080	73.096	1,911,700
2023-07-03	91.580	92.830	91.450	92.610	75.149	1,138,800
2023-06-30	91.480	91.990	90.500	91.830	74.516	1,521,900
2023-06-29	90.280	91.620	89.810	90.660	73.567	1,467,300
2023-06-28	90.180	90.920	88.920	90.830	73.705	1,206,500
2023-06-27	89.160	90.320	88.830	90.290	73.267	1,610,700
2023-06-26	88.600	89.410	88.010	89.210	72.390	1,565,500
2023-06-23	87.140	88.540	86.660	88.330	71.676	1,713,800
2023-06-22	87.800	88.710	86.650	88.270	71.628	1,463,500
2023-06-21	88.980	90.450	88.550	89.440	72.577	1,642,800
2023-06-20	90.600	91.390	88.130	89.450	72.585	2,012,000
2023-06-16	91.910	92.710	90.500	92.240	74.849	4,145,300
2023-06-15	90.130	92.160	89.750	91.770	74.468	1,743,700

← NewerPage 14 of 21 · 1,256 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.