LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	91.340	91.590	89.730	90.330	73.299	1,187,600
2023-06-13	90.080	91.990	89.950	90.740	73.632	1,772,900
2023-06-12	89.010	89.530	88.240	89.050	72.260	1,523,100
2023-06-09	90.030	90.100	88.270	89.020	72.236	1,777,100
2023-06-08	92.650	93.110	89.750	90.460	73.405	2,092,200
2023-06-07	89.290	92.400	89.180	92.240	74.849	2,421,600
2023-06-06	88.820	89.480	88.260	89.000	72.220	3,125,600
2023-06-05	90.320	91.170	89.590	89.720	72.804	1,842,200
2023-06-02	88.250	90.400	87.740	89.920	72.966	2,858,900
2023-06-01	86.160	87.100	85.290	86.660	70.321	1,982,200
2023-05-31	85.870	86.650	84.800	85.540	69.412	5,506,300
2023-05-30	87.270	87.360	85.940	86.720	70.370	1,714,900
2023-05-26	88.090	88.280	87.130	87.310	70.849	2,117,200
2023-05-25	89.120	89.810	87.240	88.770	71.019	2,401,200
2023-05-24	90.840	90.960	89.330	89.550	71.643	1,324,200
2023-05-23	90.500	91.620	90.250	90.730	72.587	1,590,800
2023-05-22	90.850	91.560	90.230	90.680	72.547	1,228,200
2023-05-19	90.950	91.520	90.260	90.890	72.715	1,652,500
2023-05-18	88.880	90.210	88.230	90.040	72.035	1,143,100
2023-05-17	89.010	89.650	88.040	89.160	71.331	1,352,600
2023-05-16	89.520	89.920	88.000	88.210	70.571	1,101,400
2023-05-15	89.920	90.640	88.920	90.100	72.083	1,497,300
2023-05-12	89.240	89.920	88.800	89.260	71.411	1,121,700
2023-05-11	89.170	89.760	88.260	88.770	71.019	1,798,500
2023-05-10	92.230	92.550	89.530	90.540	72.435	1,278,200
2023-05-09	91.030	91.880	90.360	91.270	73.019	1,201,900
2023-05-08	93.400	93.400	91.600	91.750	73.403	955,300
2023-05-05	91.790	92.610	91.370	92.400	73.923	1,383,400
2023-05-04	89.250	90.590	88.400	90.230	72.187	1,470,400
2023-05-03	91.570	92.080	89.410	89.480	71.587	1,833,400
2023-05-02	92.400	92.680	90.030	91.940	73.555	1,624,100
2023-05-01	94.110	94.640	92.850	93.520	74.819	1,889,500
2023-04-28	93.130	95.810	93.130	94.610	75.691	3,711,000
2023-04-27	91.000	91.640	90.080	91.320	73.059	2,145,200
2023-04-26	90.320	91.360	89.860	90.600	72.483	1,432,200
2023-04-25	93.690	94.230	90.760	91.000	72.803	1,760,200
2023-04-24	94.130	95.210	93.770	95.140	76.115	2,226,800
2023-04-21	94.550	94.650	93.370	93.830	75.067	1,599,000
2023-04-20	95.210	95.820	94.380	95.040	76.035	1,624,600
2023-04-19	96.440	96.700	95.460	96.380	77.107	1,034,000
2023-04-18	97.640	97.840	96.320	97.150	77.723	1,191,900
2023-04-17	97.220	97.630	96.600	97.270	77.819	1,694,000
2023-04-14	96.560	97.080	95.750	96.850	77.483	1,883,200
2023-04-13	94.720	96.770	93.000	96.060	76.851	3,262,200
2023-04-12	97.790	98.200	96.890	97.210	77.771	2,859,800
2023-04-11	95.580	96.560	95.330	95.460	76.371	1,748,000
2023-04-10	94.740	95.780	94.260	94.970	75.979	2,415,100
2023-04-06	93.880	94.910	93.110	94.350	75.483	1,800,200
2023-04-05	92.450	94.380	91.920	94.270	75.419	2,294,500
2023-04-04	94.890	95.150	92.660	93.430	74.747	2,405,600
2023-04-03	94.650	96.530	94.540	95.200	76.163	2,999,700
2023-03-31	93.160	93.960	92.520	93.890	75.115	2,010,300
2023-03-30	92.610	93.100	91.880	92.900	74.323	3,065,800
2023-03-29	91.420	91.910	90.880	91.560	73.251	2,225,100
2023-03-28	87.980	90.100	87.850	90.060	72.051	2,117,000
2023-03-27	87.540	88.900	86.890	87.530	70.027	3,228,500
2023-03-24	84.650	86.850	84.140	86.570	69.259	2,952,500
2023-03-23	86.890	88.430	85.190	85.740	68.595	2,006,900
2023-03-22	88.270	88.950	86.570	86.770	69.419	1,827,100
2023-03-21	89.220	89.700	87.770	88.480	70.787	1,527,700

← NewerPage 15 of 70 · 4,146 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.