LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	97.430	97.430	94.560	96.280	68.323	1,342,100
2021-10-12	97.500	97.880	96.320	96.860	68.735	1,323,700
2021-10-11	99.150	99.690	97.110	97.410	69.125	1,339,100
2021-10-08	98.050	98.970	97.120	97.950	69.509	1,410,600
2021-10-07	97.270	99.560	97.000	97.960	69.516	2,031,400
2021-10-06	94.940	95.970	93.670	95.770	67.962	2,246,400
2021-10-05	95.500	97.580	94.850	96.730	68.643	1,815,300
2021-10-04	96.530	97.110	94.080	94.670	67.181	1,861,600
2021-10-01	93.810	96.420	93.740	95.830	68.004	1,449,300
2021-09-30	96.460	96.790	93.800	93.850	66.599	2,129,200
2021-09-29	96.370	97.370	95.520	95.860	68.025	1,759,100
2021-09-28	96.870	98.460	96.110	96.360	68.380	2,049,700
2021-09-27	93.840	96.950	93.820	96.080	68.182	1,741,100
2021-09-24	93.040	93.810	92.050	93.100	66.067	1,208,900
2021-09-23	91.980	94.540	91.630	93.340	66.237	2,325,800
2021-09-22	90.960	92.370	90.960	91.230	64.740	1,547,500
2021-09-21	90.790	91.200	89.110	89.900	63.796	1,815,100
2021-09-20	89.520	90.810	88.210	89.920	63.810	2,647,200
2021-09-17	93.000	93.530	91.590	92.150	65.393	4,605,500
2021-09-16	94.380	94.800	93.250	93.870	66.613	1,813,700
2021-09-15	94.220	94.860	93.400	94.790	67.266	2,853,000
2021-09-14	95.790	95.790	93.520	93.830	66.585	2,879,700
2021-09-13	94.110	94.790	93.130	94.420	67.004	1,978,700
2021-09-10	92.370	93.570	91.790	92.870	65.904	2,781,300
2021-09-09	91.540	93.570	91.230	91.590	64.995	3,911,800
2021-09-08	96.130	96.130	92.100	92.440	65.598	3,440,100
2021-09-07	95.050	95.890	94.130	94.640	67.160	2,450,800
2021-09-03	97.350	97.840	95.430	95.730	67.933	2,905,800
2021-09-02	97.950	98.600	97.040	97.290	69.040	2,491,200
2021-09-01	100.65	101.05	97.690	97.800	69.402	2,812,100
2021-08-31	101.39	101.71	100.16	100.35	71.212	2,556,000
2021-08-30	102.90	102.99	101.32	101.94	72.340	1,934,200
2021-08-27	100.73	103.51	100.71	102.88	73.007	1,158,100
2021-08-26	103.00	103.34	100.96	101.19	71.006	1,723,200
2021-08-25	102.05	103.13	100.85	102.98	72.262	1,963,300
2021-08-24	100.83	103.39	100.83	102.51	71.932	1,628,400
2021-08-23	99.360	100.81	98.860	100.04	70.199	1,131,100
2021-08-20	97.000	98.600	96.830	98.210	68.915	1,301,700
2021-08-19	98.550	99.050	96.480	97.270	68.255	1,764,900
2021-08-18	101.03	102.29	99.900	100.25	70.346	1,149,600
2021-08-17	102.17	102.45	99.970	101.78	71.420	1,123,000
2021-08-16	104.35	104.35	101.27	103.42	72.571	1,676,600
2021-08-13	104.85	105.29	103.66	105.07	73.728	985,600
2021-08-12	106.18	106.34	103.44	105.00	73.679	1,177,300
2021-08-11	103.98	106.14	103.22	105.94	74.339	1,456,700
2021-08-10	99.860	104.24	99.820	103.66	72.739	1,754,300
2021-08-09	99.140	99.900	98.440	99.640	69.918	1,670,000
2021-08-06	98.360	100.00	98.360	99.450	69.785	1,064,400
2021-08-05	97.680	98.530	96.510	96.670	67.834	1,191,900
2021-08-04	99.160	100.50	96.950	97.000	68.066	1,284,500
2021-08-03	99.200	100.24	96.410	100.20	70.311	1,232,900
2021-08-02	99.980	103.31	98.840	98.900	69.399	1,772,700
2021-07-30	97.950	101.77	96.530	99.330	69.701	2,249,700
2021-07-29	100.52	101.22	99.660	100.53	70.543	1,323,200
2021-07-28	98.640	99.670	97.230	98.960	69.441	1,222,800
2021-07-27	98.070	100.04	97.210	99.040	69.497	1,189,600
2021-07-26	96.860	98.670	96.490	98.550	69.153	1,277,000
2021-07-23	97.330	97.820	95.440	96.590	67.778	1,106,900
2021-07-22	97.510	97.510	94.030	96.000	67.364	1,698,400
2021-07-21	96.180	97.920	96.180	97.080	68.122	1,928,300

← NewerPage 22 of 70 · 4,147 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.