LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	85.860	87.530	84.060	86.060	59.219	1,803,700
2021-01-26	91.100	91.740	87.650	87.890	60.478	1,422,900
2021-01-25	90.430	91.160	87.660	89.980	61.916	1,565,600
2021-01-22	91.260	92.330	90.360	91.480	62.948	1,392,100
2021-01-21	94.460	94.880	92.280	92.620	63.732	1,026,400
2021-01-20	94.370	94.680	93.060	94.380	64.944	1,060,800
2021-01-19	95.130	96.450	93.110	93.820	64.558	1,724,400
2021-01-15	96.670	97.490	94.240	94.910	65.308	2,268,100
2021-01-14	97.640	99.580	97.040	98.870	68.033	1,777,200
2021-01-13	99.650	99.860	97.130	97.140	66.843	2,149,000
2021-01-12	97.200	99.460	96.370	99.210	68.267	2,312,300
2021-01-11	95.190	97.260	94.520	96.980	66.733	1,983,300
2021-01-08	97.830	98.140	95.890	96.750	66.574	2,257,500
2021-01-07	97.420	98.550	97.120	97.470	67.070	2,097,900
2021-01-06	92.040	97.390	92.040	96.770	66.588	2,304,400
2021-01-05	89.840	93.100	89.630	92.340	63.540	1,888,400
2021-01-04	92.500	93.260	89.000	89.290	61.441	1,592,000
2020-12-31	91.030	92.410	90.460	91.660	63.072	731,500
2020-12-30	89.440	91.550	89.390	91.070	62.666	712,300
2020-12-29	90.720	91.350	88.870	89.490	61.579	734,100
2020-12-28	92.240	92.590	90.380	90.600	62.343	794,600
2020-12-24	90.720	90.760	89.460	90.610	62.349	255,700
2020-12-23	90.620	92.260	90.170	90.630	62.363	902,700
2020-12-22	90.170	90.620	89.290	89.810	61.799	1,161,300
2020-12-21	88.520	90.570	87.910	90.390	62.198	1,448,100
2020-12-18	90.420	91.550	89.950	90.930	62.570	3,099,900
2020-12-17	90.000	90.470	89.370	90.100	61.998	1,140,800
2020-12-16	88.840	89.510	87.750	89.080	61.297	1,133,900
2020-12-15	88.430	89.180	87.050	89.010	61.248	970,800
2020-12-14	89.950	89.950	87.070	87.100	59.934	1,327,400
2020-12-11	87.310	88.850	86.820	88.500	60.897	1,786,300
2020-12-10	88.280	88.940	87.620	88.210	60.698	2,561,100
2020-12-09	88.470	89.940	87.470	88.540	60.925	1,177,000
2020-12-08	86.700	88.820	86.250	87.890	60.478	1,101,800
2020-12-07	89.000	89.000	86.940	87.110	59.941	1,640,900
2020-12-04	86.500	89.580	86.240	89.260	61.420	1,903,400
2020-12-03	85.740	86.440	85.300	85.630	58.923	2,622,700
2020-12-02	84.950	86.170	84.640	85.920	59.122	1,563,500
2020-12-01	87.000	87.000	84.950	85.760	59.012	2,237,400
2020-11-30	86.910	87.450	84.760	85.100	58.558	3,827,000
2020-11-27	87.900	89.060	86.920	87.860	60.457	884,400
2020-11-25	90.060	90.060	87.810	89.330	60.746	1,921,000
2020-11-24	87.350	91.200	87.060	90.850	61.780	3,862,400
2020-11-23	82.880	85.660	82.270	85.170	57.917	1,896,300
2020-11-20	81.590	82.000	80.820	81.650	55.524	2,575,000
2020-11-19	81.360	82.260	80.120	82.230	55.918	2,243,000
2020-11-18	81.330	83.650	81.040	82.200	55.898	3,018,200
2020-11-17	78.720	81.050	77.650	81.030	55.102	2,151,200
2020-11-16	78.850	79.900	77.140	79.670	54.177	1,729,400
2020-11-13	73.340	77.030	72.950	76.640	52.117	2,499,200
2020-11-12	76.440	76.980	73.510	74.340	50.553	2,697,900
2020-11-11	82.350	82.350	77.110	77.160	52.470	3,071,400
2020-11-10	80.380	82.530	79.510	81.370	55.333	3,638,400
2020-11-09	79.830	84.230	77.090	79.390	53.987	3,437,400
2020-11-06	74.670	75.570	72.040	72.670	49.417	2,074,100
2020-11-05	70.720	75.160	70.600	74.210	50.464	1,730,700
2020-11-04	72.810	72.810	69.470	69.560	47.302	1,523,700
2020-11-03	73.030	73.370	71.400	72.860	49.546	1,617,100
2020-11-02	69.330	72.410	68.110	71.910	48.900	2,989,700
2020-10-30	70.440	71.290	66.720	68.450	46.547	3,708,200

← NewerPage 25 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.