LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	92.840	95.940	92.590	95.000	66.662	2,740,600
2021-07-19	93.320	94.000	91.630	92.290	64.761	3,615,700
2021-07-16	100.46	101.06	95.830	96.140	67.462	2,617,400
2021-07-15	100.44	101.93	100.22	101.00	70.873	1,488,400
2021-07-14	102.40	104.15	101.19	101.42	71.167	925,800
2021-07-13	103.06	103.25	101.25	102.03	71.595	1,043,200
2021-07-12	100.89	103.12	99.710	102.25	71.750	2,466,500
2021-07-09	101.12	103.13	100.30	102.73	72.086	2,209,200
2021-07-08	98.320	100.29	97.300	99.010	69.476	1,562,800
2021-07-07	99.440	100.90	98.170	100.40	70.451	2,282,100
2021-07-06	103.00	103.55	99.110	100.09	70.234	2,356,800
2021-07-02	103.10	103.81	101.80	103.61	72.704	1,693,600
2021-07-01	104.19	104.79	103.01	103.45	72.592	2,114,500
2021-06-30	102.11	103.40	101.93	102.87	72.185	1,110,600
2021-06-29	102.35	103.43	101.26	102.25	71.750	1,145,400
2021-06-28	101.92	102.29	99.550	101.69	71.357	1,268,200
2021-06-25	103.21	103.45	101.70	101.92	71.518	2,491,200
2021-06-24	104.12	104.37	102.39	102.47	71.904	1,688,400
2021-06-23	103.74	104.47	103.04	103.34	72.515	1,299,000
2021-06-22	103.21	103.42	101.78	102.97	72.255	1,455,500
2021-06-21	102.06	103.91	101.80	102.80	72.136	1,686,100
2021-06-18	101.00	102.27	100.23	100.35	70.416	2,362,600
2021-06-17	106.75	107.33	100.92	102.42	71.869	2,810,600
2021-06-16	108.52	108.69	106.34	107.00	75.083	1,629,900
2021-06-15	108.54	109.11	106.60	108.80	76.346	1,752,000
2021-06-14	109.93	110.56	107.79	108.52	76.149	1,339,400
2021-06-11	111.51	111.76	109.59	110.07	77.237	1,518,100
2021-06-10	113.21	113.78	110.30	110.39	77.462	1,727,400
2021-06-09	113.35	113.90	112.03	112.05	78.626	1,849,500
2021-06-08	113.17	115.33	110.63	113.76	79.826	2,802,300
2021-06-07	115.95	116.41	112.49	112.66	79.054	1,557,800
2021-06-04	117.33	117.87	115.41	116.20	81.538	1,353,400
2021-06-03	116.14	118.02	114.99	117.86	81.910	1,565,900
2021-06-02	116.90	117.13	115.15	115.87	80.527	1,196,500
2021-06-01	114.59	116.97	114.29	116.87	81.222	1,415,200
2021-05-28	114.37	114.67	112.45	112.62	78.269	1,600,900
2021-05-27	112.40	113.64	111.60	113.56	78.922	5,021,300
2021-05-26	109.89	111.56	109.18	110.94	77.101	1,132,700
2021-05-25	111.81	112.64	109.87	109.89	76.371	1,140,200
2021-05-24	111.53	112.35	110.24	111.60	77.560	942,200
2021-05-21	110.32	111.71	109.86	110.50	76.795	1,145,600
2021-05-20	110.41	111.29	108.49	109.80	76.309	1,316,600
2021-05-19	111.13	111.50	108.82	110.37	76.705	1,534,100
2021-05-18	115.36	115.57	113.20	113.30	78.741	1,505,100
2021-05-17	113.98	115.77	113.17	115.48	80.256	1,519,000
2021-05-14	111.23	114.23	111.17	114.07	79.276	1,277,200
2021-05-13	109.89	111.57	108.85	110.54	76.823	1,060,900
2021-05-12	112.57	113.83	109.88	110.06	76.490	1,042,200
2021-05-11	111.55	113.25	110.11	112.53	78.206	1,169,900
2021-05-10	115.21	116.77	113.29	113.44	78.839	1,670,100
2021-05-07	112.62	114.45	112.01	114.06	79.269	1,023,300
2021-05-06	112.34	114.33	111.04	114.13	79.318	1,446,300
2021-05-05	110.01	112.60	109.58	112.04	77.866	1,850,300
2021-05-04	107.07	109.33	106.02	109.31	75.968	2,590,100
2021-05-03	104.95	109.01	104.28	107.87	74.968	1,875,300
2021-04-30	105.52	107.02	103.23	103.74	72.097	1,511,400
2021-04-29	107.25	108.18	105.79	107.49	74.703	1,177,800
2021-04-28	105.47	106.95	105.26	106.36	73.918	1,284,900
2021-04-27	104.28	105.32	103.97	104.91	72.910	792,500
2021-04-26	104.82	106.42	104.23	104.94	72.931	1,135,900

← NewerPage 23 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.