LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	80.780	81.730	80.280	80.750	63.816	1,163,100
2022-12-19	81.110	81.820	79.200	80.300	63.460	1,583,900
2022-12-16	80.020	80.940	79.250	80.580	63.681	3,601,900
2022-12-15	82.290	82.950	80.420	80.680	63.760	2,057,900
2022-12-14	83.640	84.920	83.350	83.680	66.131	1,442,200
2022-12-13	85.600	86.100	83.570	84.120	66.479	1,281,900
2022-12-12	81.430	83.020	80.710	82.960	65.562	1,182,300
2022-12-09	81.530	82.720	81.420	81.460	64.377	979,500
2022-12-08	82.490	83.160	81.050	81.580	64.472	1,445,700
2022-12-07	81.820	82.500	81.390	81.670	64.543	1,556,500
2022-12-06	83.470	84.380	81.370	82.300	65.041	1,741,700
2022-12-05	84.640	85.010	83.170	83.470	65.965	1,471,800
2022-12-02	84.320	85.120	84.320	84.900	67.095	2,195,700
2022-12-01	85.530	86.400	84.300	84.640	66.890	2,320,100
2022-11-30	84.760	85.300	83.400	85.010	67.182	4,475,900
2022-11-29	84.670	85.430	84.290	84.840	67.048	1,936,500
2022-11-28	85.390	85.560	83.510	83.750	66.187	1,750,600
2022-11-25	87.060	87.590	86.480	86.790	68.589	1,465,200
2022-11-23	87.070	88.430	86.620	88.090	68.676	2,876,300
2022-11-22	84.750	87.610	84.460	87.480	68.200	2,823,500
2022-11-21	80.720	83.590	80.160	83.260	64.910	1,898,600
2022-11-18	82.380	82.880	80.890	82.300	64.162	1,677,600
2022-11-17	81.040	81.860	79.900	81.790	63.764	2,137,900
2022-11-16	84.290	84.690	82.150	82.690	64.466	2,786,400
2022-11-15	86.610	87.330	84.700	85.280	66.485	1,952,800
2022-11-14	88.190	88.950	87.140	87.150	67.943	1,806,200
2022-11-11	84.910	89.600	84.910	89.060	69.432	2,721,600
2022-11-10	83.000	84.040	82.050	83.960	65.456	2,737,800
2022-11-09	83.580	83.650	80.020	80.100	62.447	1,668,100
2022-11-08	84.130	85.090	82.880	84.570	65.932	1,544,900
2022-11-07	83.270	84.020	81.680	83.620	65.191	1,899,500
2022-11-04	81.480	84.910	81.110	83.660	65.222	3,504,600
2022-11-03	76.920	78.710	76.640	77.810	60.662	3,285,100
2022-11-02	78.040	80.420	77.050	78.200	60.966	4,025,800
2022-11-01	77.640	79.030	76.960	78.470	61.176	3,451,000
2022-10-31	76.990	78.830	76.410	76.450	59.601	3,154,400
2022-10-28	76.330	79.690	75.700	77.990	60.802	5,161,900
2022-10-27	82.590	83.740	82.210	82.510	64.326	2,135,300
2022-10-26	82.630	83.040	81.380	82.220	64.100	2,703,800
2022-10-25	80.800	82.230	80.260	81.900	63.850	1,971,700
2022-10-24	82.320	82.620	80.780	81.290	63.375	2,116,000
2022-10-21	79.400	82.390	79.240	82.160	64.053	2,282,800
2022-10-20	79.240	81.520	78.700	79.040	61.621	2,236,500
2022-10-19	80.240	81.000	78.800	79.000	61.589	1,734,700
2022-10-18	80.200	81.120	79.030	80.220	62.540	1,789,600
2022-10-17	79.100	80.120	78.090	78.320	61.059	2,430,000
2022-10-14	80.600	80.650	77.460	77.800	60.654	1,811,700
2022-10-13	75.690	80.550	75.240	80.000	62.369	2,202,600
2022-10-12	77.600	77.890	76.890	77.230	60.209	1,564,700
2022-10-11	77.660	78.770	76.920	77.720	60.591	1,932,400
2022-10-10	79.070	80.010	78.090	78.510	61.207	1,688,600
2022-10-07	79.390	80.160	78.040	78.620	61.293	2,079,600
2022-10-06	80.070	81.250	79.780	80.120	62.462	2,551,100
2022-10-05	79.740	81.600	79.240	80.890	63.063	2,669,700
2022-10-04	79.140	81.350	79.140	81.070	63.203	2,706,200
2022-10-03	77.000	78.780	76.290	78.220	60.981	2,819,400
2022-09-30	75.000	76.200	74.330	75.280	58.689	2,772,800
2022-09-29	74.430	74.940	73.240	74.810	58.323	2,725,700
2022-09-28	73.600	75.830	73.440	75.500	58.861	2,617,500
2022-09-27	73.290	73.870	72.360	73.280	57.130	3,111,100

← NewerPage 17 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.