LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	97.550	98.140	95.360	96.700	69.479	1,719,000
2022-01-05	97.420	98.540	96.260	96.270	69.170	2,102,600
2022-01-04	93.770	97.470	93.740	96.960	69.666	2,526,700
2022-01-03	92.950	94.690	92.830	93.160	66.935	1,815,900
2021-12-31	91.910	92.840	91.640	92.230	66.267	907,100
2021-12-30	92.960	93.580	91.940	92.180	66.231	906,900
2021-12-29	92.490	93.220	92.320	92.670	66.583	885,600
2021-12-28	92.000	93.200	91.750	92.720	66.619	1,046,700
2021-12-27	90.910	91.820	90.220	91.670	65.865	1,096,600
2021-12-23	88.500	91.300	88.260	90.550	65.060	2,118,200
2021-12-22	88.090	88.570	87.290	88.020	63.242	1,481,600
2021-12-21	87.910	89.750	87.910	88.320	63.458	3,131,100
2021-12-20	86.440	87.210	85.040	86.900	62.438	2,856,400
2021-12-17	88.870	89.050	86.900	87.760	63.056	4,430,200
2021-12-16	87.630	90.270	87.430	89.110	64.026	2,938,500
2021-12-15	88.890	89.160	85.150	87.040	62.538	3,833,400
2021-12-14	87.720	89.410	87.720	89.160	64.061	2,712,700
2021-12-13	89.550	90.410	87.410	87.650	62.977	3,547,000
2021-12-10	91.360	91.620	89.600	89.910	64.600	2,037,300
2021-12-09	89.430	90.780	89.430	89.950	64.629	1,966,100
2021-12-08	90.780	91.840	90.250	90.500	65.024	2,227,300
2021-12-07	89.650	91.710	89.600	90.110	64.744	2,105,400
2021-12-06	88.800	89.710	87.960	88.920	63.889	2,785,800
2021-12-03	86.160	88.160	86.080	87.370	62.775	3,273,500
2021-12-02	84.730	85.990	84.170	85.580	61.489	4,580,600
2021-12-01	89.020	89.270	84.520	84.550	60.749	3,174,400
2021-11-30	87.700	88.130	86.290	87.130	62.603	4,955,300
2021-11-29	90.540	91.250	88.550	89.170	64.069	3,128,700
2021-11-26	87.210	89.680	86.130	89.440	64.263	2,469,400
2021-11-24	92.910	93.430	91.410	91.560	64.974	1,962,900
2021-11-23	93.650	94.100	92.940	93.440	66.308	1,883,600
2021-11-22	89.930	93.310	89.930	92.790	65.847	3,098,700
2021-11-19	90.800	91.870	88.360	89.400	63.441	3,528,900
2021-11-18	92.150	92.260	90.900	91.260	64.761	2,379,100
2021-11-17	92.730	93.410	91.700	91.990	65.279	1,700,000
2021-11-16	95.220	95.220	92.990	93.000	65.996	1,582,100
2021-11-15	95.440	95.960	94.660	95.220	67.571	1,488,400
2021-11-12	95.110	96.230	94.650	95.390	67.692	1,542,200
2021-11-11	93.240	95.470	92.990	94.690	67.195	2,337,300
2021-11-10	93.000	93.540	92.490	92.830	65.875	1,770,100
2021-11-09	93.000	93.730	92.470	92.810	65.861	1,923,100
2021-11-08	93.650	95.150	93.110	93.270	66.187	1,377,000
2021-11-05	92.090	94.000	91.900	92.970	65.975	2,441,300
2021-11-04	94.050	94.190	89.530	91.080	64.633	2,842,500
2021-11-03	92.800	94.670	92.720	93.570	66.400	3,034,700
2021-11-02	92.860	94.640	92.860	94.370	66.968	2,014,600
2021-11-01	92.810	94.690	92.810	94.280	66.904	1,796,800
2021-10-29	92.940	95.440	91.600	92.820	65.868	4,332,700
2021-10-28	94.780	96.610	94.780	96.340	68.366	1,694,300
2021-10-27	97.360	97.360	94.410	94.450	67.025	2,193,500
2021-10-26	98.070	98.710	96.830	97.640	69.289	1,814,200
2021-10-25	98.290	98.910	97.420	97.610	69.267	1,264,300
2021-10-22	97.230	98.350	96.840	97.390	69.111	1,384,700
2021-10-21	98.870	99.270	95.530	96.560	68.522	2,062,800
2021-10-20	98.790	100.08	98.150	99.460	70.580	1,347,600
2021-10-19	99.090	99.090	98.080	98.610	69.977	1,177,500
2021-10-18	97.570	99.090	97.210	98.420	69.842	1,099,500
2021-10-15	99.350	100.28	98.560	99.100	70.325	1,450,600
2021-10-14	97.250	98.770	96.530	98.330	69.778	1,552,300
2021-10-13	97.430	97.430	94.560	96.280	68.323	1,342,100

← NewerPage 21 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.