LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	72.460	73.810	71.610	72.200	56.288	2,961,000
2022-09-23	73.730	74.150	71.460	73.080	56.974	2,755,100
2022-09-22	76.270	76.730	75.080	75.110	58.557	2,697,200
2022-09-21	77.900	78.210	75.670	75.700	59.017	2,866,700
2022-09-20	76.830	77.730	76.510	77.360	60.311	2,883,400
2022-09-19	75.810	78.290	75.650	78.030	60.833	2,516,500
2022-09-16	77.610	77.860	75.900	77.150	60.147	5,703,800
2022-09-15	78.550	79.710	78.080	78.690	61.348	3,039,400
2022-09-14	80.900	81.060	78.210	79.000	61.589	3,821,400
2022-09-13	82.370	83.690	80.680	81.060	63.195	2,551,800
2022-09-12	85.460	86.450	84.960	85.310	66.509	1,594,500
2022-09-09	84.070	84.410	83.350	84.130	65.589	1,436,300
2022-09-08	80.800	82.580	80.420	82.500	64.318	1,583,400
2022-09-07	80.000	81.740	79.340	81.500	63.538	2,463,200
2022-09-06	81.980	82.220	80.100	80.570	62.813	3,221,000
2022-09-02	82.450	82.970	80.350	80.780	62.977	3,643,200
2022-09-01	82.170	82.420	80.740	81.860	63.819	2,334,700
2022-08-31	83.350	84.160	82.440	83.000	64.708	2,580,000
2022-08-30	85.530	85.750	83.110	83.620	65.191	2,270,700
2022-08-29	85.000	86.670	84.400	85.840	66.922	1,828,400
2022-08-26	89.940	90.070	86.700	86.870	67.725	1,397,500
2022-08-25	89.030	90.740	88.930	90.720	69.799	1,349,500
2022-08-24	89.700	89.940	88.010	88.250	67.898	1,825,300
2022-08-23	88.430	90.660	88.370	90.210	69.406	1,878,700
2022-08-22	87.670	88.370	86.910	88.050	67.744	1,927,300
2022-08-19	90.610	90.910	89.010	89.260	68.675	1,657,400
2022-08-18	90.500	91.560	90.030	91.160	70.137	1,675,900
2022-08-17	90.300	90.630	89.420	89.810	69.098	1,321,200
2022-08-16	90.750	91.770	90.430	91.400	70.322	1,664,800
2022-08-15	90.600	90.710	89.220	90.540	69.660	2,137,900
2022-08-12	91.280	92.360	90.910	92.330	71.037	1,325,300
2022-08-11	90.070	92.520	90.060	91.410	70.330	1,604,100
2022-08-10	88.900	89.880	88.400	89.000	68.475	1,228,700
2022-08-09	86.160	87.270	85.890	87.260	67.137	1,341,100
2022-08-08	86.360	87.200	85.910	86.000	66.167	1,820,000
2022-08-05	85.020	86.360	84.900	85.610	65.867	1,698,700
2022-08-04	85.490	86.340	84.750	85.500	65.782	2,478,100
2022-08-03	86.600	86.670	85.350	85.650	65.898	2,276,100
2022-08-02	86.410	87.140	84.760	85.470	65.759	2,565,100
2022-08-01	88.000	88.500	85.240	86.950	66.898	2,847,900
2022-07-29	90.000	90.230	86.690	89.120	68.568	2,909,300
2022-07-28	89.380	89.380	87.610	88.560	68.137	3,237,600
2022-07-27	87.350	88.860	86.830	88.400	68.014	4,029,300
2022-07-26	87.170	88.030	86.840	87.180	67.075	2,416,400
2022-07-25	87.120	87.920	86.470	87.530	67.344	2,240,100
2022-07-22	87.380	88.050	86.210	86.800	66.783	2,061,500
2022-07-21	87.480	88.350	85.490	87.020	66.952	2,760,500
2022-07-20	88.510	89.320	88.080	89.000	68.475	1,876,600
2022-07-19	87.430	90.520	87.250	89.350	68.745	1,672,800
2022-07-18	86.650	88.070	86.000	86.420	66.490	1,894,400
2022-07-15	85.380	86.210	83.510	84.740	65.198	1,364,500
2022-07-14	82.780	83.710	82.140	83.600	64.321	1,639,300
2022-07-13	84.610	85.460	83.830	84.580	65.075	2,235,600
2022-07-12	86.000	88.010	85.680	85.930	66.113	1,806,100
2022-07-11	86.250	87.940	86.020	86.550	66.590	1,838,300
2022-07-08	89.440	89.610	87.290	87.480	67.306	1,584,000
2022-07-07	87.680	89.900	87.680	88.740	68.275	2,257,600
2022-07-06	84.540	86.240	83.250	86.030	66.190	2,847,700
2022-07-05	85.320	86.020	83.090	85.110	65.482	2,443,000
2022-07-01	86.320	88.060	84.290	87.660	67.444	2,256,200

← NewerPage 18 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.