LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	86.140	88.720	85.890	87.460	67.290	1,972,500
2022-06-29	88.720	89.000	86.210	87.860	67.598	1,864,000
2022-06-28	88.900	90.510	87.820	88.420	68.029	1,991,600
2022-06-27	88.500	89.910	87.890	88.220	67.875	2,404,000
2022-06-24	85.380	89.700	85.380	89.240	68.660	3,566,800
2022-06-23	87.200	87.520	83.500	84.500	65.013	2,471,700
2022-06-22	87.600	88.070	86.320	87.530	67.344	2,806,200
2022-06-21	92.900	93.430	91.000	91.200	70.168	1,925,300
2022-06-17	91.690	91.990	88.460	89.730	69.037	4,018,500
2022-06-16	93.250	93.490	90.050	91.220	70.183	2,304,900
2022-06-15	98.210	99.320	94.920	96.140	73.969	2,231,200
2022-06-14	97.540	98.850	95.940	97.480	75.000	3,130,200
2022-06-13	100.86	100.86	96.960	97.590	75.084	2,528,400
2022-06-10	105.84	106.49	102.44	102.57	78.916	2,130,100
2022-06-09	109.17	110.22	108.15	108.22	83.263	1,946,700
2022-06-08	111.43	111.83	109.83	109.98	84.617	1,802,400
2022-06-07	109.87	112.53	108.04	112.30	86.402	3,596,700
2022-06-06	108.18	110.08	106.78	109.83	84.502	2,866,300
2022-06-03	108.40	109.26	106.71	107.40	82.632	2,495,700
2022-06-02	114.59	115.61	113.44	115.25	83.755	3,326,700
2022-06-01	115.00	115.54	112.86	114.31	83.072	2,402,000
2022-05-31	116.32	117.22	114.01	114.25	83.029	6,727,900
2022-05-27	116.02	117.10	114.21	117.08	85.085	3,409,900
2022-05-26	109.71	111.61	109.46	111.50	81.030	3,209,100
2022-05-25	106.50	109.63	105.97	109.01	79.221	2,287,500
2022-05-24	106.54	106.75	103.95	106.44	77.353	1,514,800
2022-05-23	107.02	107.81	105.60	106.71	77.549	2,359,200
2022-05-20	110.35	110.40	105.74	107.87	78.392	2,212,500
2022-05-19	108.59	110.70	107.54	109.03	79.235	2,677,300
2022-05-18	110.71	112.43	109.87	110.31	80.165	2,236,800
2022-05-17	110.38	111.86	109.40	111.40	80.957	2,614,800
2022-05-16	106.93	108.18	105.56	107.41	78.058	3,286,100
2022-05-13	107.00	107.78	105.90	106.72	77.556	2,478,100
2022-05-12	106.41	106.98	102.77	105.76	76.859	3,177,100
2022-05-11	106.66	109.70	106.35	107.40	78.050	1,983,800
2022-05-10	107.62	108.23	103.63	105.61	76.750	1,820,800
2022-05-09	108.41	108.82	106.03	106.60	77.469	2,536,400
2022-05-06	111.26	111.40	107.81	110.22	80.100	1,827,900
2022-05-05	114.99	115.30	110.11	111.43	80.979	2,156,600
2022-05-04	111.86	116.01	111.64	116.00	84.300	2,161,500
2022-05-03	108.47	111.26	108.14	110.92	80.609	2,305,800
2022-05-02	108.80	109.20	105.89	108.01	78.494	3,071,500
2022-04-29	109.07	110.94	105.81	106.03	77.055	2,268,900
2022-04-28	106.10	106.81	104.25	106.10	77.106	2,465,900
2022-04-27	105.68	106.64	104.36	105.32	76.539	1,658,300
2022-04-26	105.21	106.41	104.20	104.26	75.769	1,265,100
2022-04-25	104.61	105.61	101.41	105.21	76.459	2,179,900
2022-04-22	109.89	110.56	106.52	106.67	77.520	2,313,800
2022-04-21	112.87	114.95	110.65	111.15	80.776	1,851,200
2022-04-20	110.13	112.22	110.13	111.15	80.776	1,699,000
2022-04-19	108.88	110.99	108.03	110.61	80.383	1,485,600
2022-04-18	107.57	109.03	107.34	108.95	79.177	1,643,700
2022-04-14	106.36	108.19	106.18	107.58	78.181	1,425,000
2022-04-13	103.84	106.15	103.57	105.92	76.975	1,373,000
2022-04-12	101.84	104.30	101.50	103.53	75.238	1,324,800
2022-04-11	100.20	103.28	99.640	101.39	73.683	1,392,500
2022-04-08	101.19	102.72	100.67	101.53	73.785	1,253,500
2022-04-07	99.700	100.66	97.370	100.20	72.818	2,546,400
2022-04-06	102.00	102.20	99.380	99.690	72.447	2,185,000
2022-04-05	102.74	103.27	101.82	101.95	74.090	2,595,700

← NewerPage 19 of 21 · 1,255 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.