LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	102.47	105.02	101.74	104.41	72.563	1,244,800
2021-04-22	107.54	107.86	101.92	102.00	70.888	1,952,800
2021-04-21	104.38	108.17	103.95	108.12	75.141	883,200
2021-04-20	106.73	107.12	103.76	104.64	72.723	1,012,400
2021-04-19	107.74	108.05	105.86	107.20	74.502	817,900
2021-04-16	108.22	109.15	106.89	107.55	74.745	1,157,100
2021-04-15	107.23	107.64	105.06	107.10	74.432	919,300
2021-04-14	105.00	107.71	105.00	106.94	74.321	1,544,200
2021-04-13	104.57	104.80	102.33	104.57	72.674	1,257,100
2021-04-12	104.77	105.88	104.07	105.37	73.230	1,272,900
2021-04-09	103.40	104.54	102.68	104.08	72.334	1,790,000
2021-04-08	103.30	103.50	100.50	103.00	71.583	1,353,900
2021-04-07	105.08	105.64	103.30	103.60	72.000	1,115,500
2021-04-06	103.90	106.05	103.90	104.79	72.827	1,672,300
2021-04-05	106.55	106.66	103.91	104.21	72.424	1,357,200
2021-04-01	105.03	105.82	104.06	105.55	73.355	1,192,600
2021-03-31	104.93	105.98	103.60	104.05	72.313	1,263,500
2021-03-30	104.00	105.80	103.39	105.03	72.994	901,400
2021-03-29	105.38	108.68	104.11	104.23	72.438	1,256,800
2021-03-26	106.75	107.00	103.88	105.57	73.369	1,281,900
2021-03-25	100.75	104.95	100.23	104.65	72.730	1,337,500
2021-03-24	102.25	104.82	101.93	102.13	70.978	1,638,400
2021-03-23	104.01	104.41	99.580	100.26	69.679	3,016,600
2021-03-22	106.75	106.89	103.89	106.00	73.668	1,804,000
2021-03-19	107.18	108.11	103.90	106.77	74.203	5,080,200
2021-03-18	109.40	112.73	107.43	108.10	75.127	2,264,600
2021-03-17	105.97	109.18	105.91	108.72	75.558	1,564,100
2021-03-16	107.09	107.69	104.74	105.36	73.223	1,347,800
2021-03-15	108.43	108.79	106.04	107.63	74.801	1,604,700
2021-03-12	109.99	110.58	108.09	108.73	75.565	1,426,200
2021-03-11	109.54	110.97	109.15	109.50	76.100	1,494,200
2021-03-10	107.00	110.17	106.70	108.90	75.683	2,160,100
2021-03-09	109.21	109.86	107.09	107.17	74.481	1,954,500
2021-03-08	108.91	110.71	108.42	108.76	75.586	2,464,200
2021-03-05	106.56	108.56	103.94	107.89	74.981	2,291,800
2021-03-04	107.53	108.93	103.75	106.17	73.056	2,182,500
2021-03-03	107.65	109.99	107.23	107.81	74.185	2,164,900
2021-03-02	107.33	109.44	106.96	107.90	74.247	2,157,800
2021-03-01	105.45	107.29	105.14	106.34	73.173	2,772,900
2021-02-26	103.24	104.94	101.36	103.09	70.937	2,021,200
2021-02-25	107.03	108.22	103.55	104.41	71.845	2,003,200
2021-02-24	103.30	108.00	103.04	107.33	73.855	2,818,700
2021-02-23	103.35	103.75	101.25	103.00	70.875	2,007,400
2021-02-22	100.52	104.22	100.52	102.92	70.820	2,426,900
2021-02-19	95.410	100.84	95.410	100.22	68.962	1,906,600
2021-02-18	97.480	98.090	94.790	94.920	65.315	1,164,400
2021-02-17	97.710	98.320	95.800	97.810	67.304	964,300
2021-02-16	96.930	98.810	96.790	97.990	67.428	1,083,200
2021-02-12	94.700	96.270	94.030	96.140	66.155	1,316,300
2021-02-11	95.760	95.760	93.190	94.820	65.246	829,700
2021-02-10	95.350	96.570	94.820	95.470	65.694	2,050,000
2021-02-09	95.700	96.020	94.620	94.710	65.171	1,019,900
2021-02-08	94.090	95.870	93.700	95.520	65.728	1,102,200
2021-02-05	92.020	93.570	91.640	93.260	64.173	1,277,400
2021-02-04	89.200	91.280	88.410	90.900	62.549	1,190,800
2021-02-03	88.430	89.740	88.070	89.230	61.400	1,209,200
2021-02-02	88.280	89.730	87.460	88.840	61.131	1,415,200
2021-02-01	86.640	87.920	85.010	86.750	59.693	1,270,700
2021-01-29	88.530	90.470	85.060	85.760	59.012	2,014,300
2021-01-28	87.440	87.980	84.630	87.250	60.037	2,148,100

← NewerPage 24 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.