LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	86.540	87.590	86.200	87.140	69.715	2,248,000
2023-03-17	85.320	85.480	83.610	84.680	67.747	5,374,300
2023-03-16	82.650	85.370	81.240	85.040	68.035	3,575,200
2023-03-15	85.100	85.170	83.200	84.160	67.331	2,946,500
2023-03-14	89.340	90.000	86.460	87.390	69.915	2,582,200
2023-03-13	86.960	88.020	85.840	86.780	69.427	2,241,300
2023-03-10	91.030	91.270	88.150	88.930	71.147	1,500,100
2023-03-09	94.090	94.320	90.670	91.160	72.931	1,708,900
2023-03-08	93.380	94.460	92.970	93.820	75.059	2,630,400
2023-03-07	95.030	95.610	92.800	93.080	74.467	2,387,500
2023-03-06	96.630	96.790	94.870	95.460	76.371	1,744,800
2023-03-03	97.100	97.730	95.850	97.240	77.795	1,513,600
2023-03-02	96.930	98.300	96.160	97.690	77.203	1,933,000
2023-03-01	95.790	98.330	95.790	97.480	77.037	1,737,500
2023-02-28	96.180	97.050	95.620	95.990	75.860	2,703,100
2023-02-27	97.450	97.890	95.590	95.810	75.717	1,883,000
2023-02-24	94.720	96.860	93.660	96.690	76.413	2,026,300
2023-02-23	95.520	95.830	93.460	94.650	74.801	1,240,100
2023-02-22	95.310	95.950	94.570	94.890	74.990	1,275,100
2023-02-21	97.150	97.160	94.370	94.940	75.030	1,988,400
2023-02-17	98.030	98.130	96.880	97.320	76.911	2,204,000
2023-02-16	99.040	99.880	98.080	98.750	78.041	1,373,900
2023-02-15	99.140	100.29	98.580	100.11	79.116	1,235,300
2023-02-14	100.49	100.96	99.240	100.13	79.131	1,341,500
2023-02-13	99.510	101.30	99.150	101.01	79.827	1,828,400
2023-02-10	98.350	99.570	98.060	99.470	78.610	1,375,700
2023-02-09	99.740	100.58	98.110	98.640	77.954	1,889,600
2023-02-08	99.520	100.55	98.720	98.910	78.167	2,121,000
2023-02-07	99.240	100.76	98.660	100.36	79.313	2,158,100
2023-02-06	98.230	99.030	96.540	98.790	78.073	2,260,500
2023-02-03	96.750	99.340	95.540	98.150	77.567	3,690,300
2023-02-02	97.120	97.880	95.590	96.360	76.152	2,535,700
2023-02-01	96.330	97.980	95.290	97.170	76.792	1,664,300
2023-01-31	95.310	96.790	95.090	96.690	76.413	1,854,600
2023-01-30	94.620	95.840	94.200	94.460	74.651	1,304,900
2023-01-27	94.340	96.260	94.020	95.550	75.512	1,653,400
2023-01-26	91.740	94.950	91.050	94.860	74.967	1,680,600
2023-01-25	91.730	93.030	91.370	92.970	73.473	1,375,200
2023-01-24	91.980	92.990	91.450	92.740	73.291	1,562,000
2023-01-23	92.630	93.630	92.250	92.940	73.449	1,504,700
2023-01-20	90.180	92.710	90.050	92.300	72.944	2,055,100
2023-01-19	90.000	90.730	88.670	90.290	71.355	1,460,800
2023-01-18	92.660	93.370	90.720	90.820	71.774	1,450,200
2023-01-17	92.900	93.090	91.250	91.590	72.382	1,953,000
2023-01-13	92.500	93.930	92.440	93.730	74.074	1,297,600
2023-01-12	93.280	94.610	92.140	93.670	74.026	1,389,900
2023-01-11	93.020	93.700	91.220	92.780	73.323	1,989,900
2023-01-10	91.700	91.940	90.190	91.680	72.454	4,294,800
2023-01-09	90.650	92.570	89.970	91.340	72.185	2,584,300
2023-01-06	87.980	90.410	87.930	90.100	71.205	3,945,300
2023-01-05	84.860	86.990	84.440	86.930	68.700	1,556,200
2023-01-04	84.520	86.670	84.480	85.900	67.886	1,975,800
2023-01-03	83.230	84.200	82.820	83.990	66.376	1,597,500
2022-12-30	82.370	83.290	82.200	83.030	65.618	966,200
2022-12-29	82.510	83.590	82.150	82.900	65.515	839,700
2022-12-28	83.590	83.840	81.820	82.100	64.883	934,400
2022-12-27	83.290	83.930	83.070	83.750	66.187	886,500
2022-12-23	81.650	83.150	81.300	83.130	65.697	863,200
2022-12-22	81.680	81.970	79.680	81.480	64.393	1,024,200
2022-12-21	81.590	82.680	81.370	82.300	65.041	1,027,100

← NewerPage 16 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.