LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	103.65	103.65	101.27	102.52	74.504	1,902,000
2022-04-01	104.15	105.17	101.71	103.34	75.100	1,563,400
2022-03-31	104.19	105.50	102.76	102.82	74.722	2,029,200
2022-03-30	105.78	106.86	104.62	105.02	76.321	1,467,400
2022-03-29	104.53	105.09	101.72	104.87	76.212	1,926,800
2022-03-28	106.99	106.99	104.21	105.43	76.619	1,962,800
2022-03-25	107.16	108.29	106.89	107.69	78.261	1,174,800
2022-03-24	105.13	107.46	104.84	107.14	77.862	3,276,900
2022-03-23	104.98	106.00	104.14	104.19	75.718	1,267,200
2022-03-22	104.50	106.20	103.49	104.58	76.001	1,646,700
2022-03-21	103.66	106.41	102.94	104.94	76.263	2,299,100
2022-03-18	103.78	104.49	100.95	102.43	74.439	13,508,800
2022-03-17	100.85	104.24	100.78	104.21	75.732	2,425,600
2022-03-16	99.530	100.86	99.090	100.84	73.283	2,545,900
2022-03-15	103.03	104.18	97.310	98.650	71.692	2,845,100
2022-03-14	104.76	105.84	102.91	103.87	75.485	3,542,300
2022-03-11	100.33	104.18	100.19	103.43	75.165	2,993,400
2022-03-10	96.780	99.970	96.780	99.740	72.484	1,971,700
2022-03-09	98.000	100.61	97.650	98.370	71.488	2,294,000
2022-03-08	95.440	97.830	93.670	96.000	69.766	2,107,300
2022-03-07	97.220	97.580	94.530	94.780	68.879	2,564,700
2022-03-04	96.620	97.480	95.500	97.130	70.587	2,129,200
2022-03-03	98.300	100.19	97.920	99.820	71.721	2,011,100
2022-03-02	94.500	98.310	94.090	97.810	70.276	2,690,400
2022-03-01	97.410	97.960	91.890	93.420	67.122	2,538,300
2022-02-28	96.130	97.890	95.380	97.230	69.860	3,543,200
2022-02-25	95.600	98.970	95.290	98.000	70.413	2,766,100
2022-02-24	96.210	96.420	93.110	94.460	67.870	4,318,100
2022-02-23	99.960	100.54	98.300	98.460	70.744	1,493,200
2022-02-22	100.64	101.32	98.840	99.560	71.534	1,946,000
2022-02-18	100.35	101.39	99.460	99.840	71.735	2,062,100
2022-02-17	101.93	102.55	100.23	100.95	72.533	1,297,400
2022-02-16	102.06	103.72	101.70	103.15	74.113	1,899,800
2022-02-15	99.930	102.22	99.320	101.84	73.172	1,369,300
2022-02-14	102.12	102.25	98.920	100.15	71.958	1,956,700
2022-02-11	101.64	103.42	100.59	101.77	73.122	1,845,300
2022-02-10	102.19	103.97	101.69	102.09	73.352	1,397,100
2022-02-09	101.94	103.24	101.02	102.59	73.711	1,347,500
2022-02-08	100.21	101.39	99.000	101.30	72.784	1,946,700
2022-02-07	100.67	100.67	98.910	99.480	71.476	2,240,600
2022-02-04	99.740	101.67	99.340	100.22	72.008	2,804,100
2022-02-03	100.05	101.23	99.250	100.01	71.857	1,398,800
2022-02-02	99.220	100.83	98.200	100.34	72.094	1,657,800
2022-02-01	96.490	99.890	96.360	99.530	71.512	2,374,300
2022-01-31	95.580	96.930	93.450	96.730	69.501	2,764,500
2022-01-28	95.000	97.870	94.060	96.080	69.033	2,880,700
2022-01-27	94.610	96.440	94.060	95.850	68.868	2,978,800
2022-01-26	94.510	95.660	91.910	93.030	66.842	2,052,400
2022-01-25	91.780	93.770	89.240	93.210	66.971	3,404,400
2022-01-24	92.560	93.770	90.760	93.390	67.101	3,094,900
2022-01-21	96.070	96.070	93.430	94.150	67.647	2,004,100
2022-01-20	102.10	102.10	96.000	96.270	69.170	2,889,700
2022-01-19	101.74	102.11	99.510	100.88	72.482	1,505,200
2022-01-18	101.43	102.41	99.900	100.98	72.554	1,801,200
2022-01-14	101.21	102.93	100.44	102.81	73.869	1,492,200
2022-01-13	100.09	101.86	99.800	101.37	72.834	1,343,500
2022-01-12	100.10	100.95	98.600	99.890	71.771	1,355,700
2022-01-11	98.690	99.410	97.210	99.330	71.369	1,707,800
2022-01-10	97.600	98.800	96.120	97.800	70.269	2,366,900
2022-01-07	97.200	98.470	97.010	97.610	70.133	1,213,600

← NewerPage 20 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.