LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	69.060	72.530	68.740	72.210	49.104	2,290,200
2020-10-28	71.140	72.340	69.230	69.330	47.146	2,630,000
2020-10-27	74.720	75.080	73.250	73.370	49.893	1,768,300
2020-10-26	75.700	76.020	74.550	75.430	51.294	1,751,800
2020-10-23	77.910	78.570	76.760	76.900	52.293	993,800
2020-10-22	76.960	77.420	74.790	77.080	52.416	1,412,600
2020-10-21	77.170	77.990	76.200	76.590	52.083	1,285,600
2020-10-20	77.820	78.890	77.580	77.830	52.926	902,500
2020-10-19	77.360	79.480	76.780	77.050	52.395	1,256,000
2020-10-16	77.660	78.390	76.340	77.010	52.368	1,693,100
2020-10-15	76.420	77.790	75.520	76.990	52.355	2,032,600
2020-10-14	76.480	78.950	76.480	78.000	53.041	1,793,400
2020-10-13	77.150	77.470	75.430	76.690	52.151	2,238,600
2020-10-12	79.650	79.680	76.840	77.450	52.667	1,852,000
2020-10-09	80.290	81.210	79.020	79.840	54.293	1,719,600
2020-10-08	79.900	80.340	77.730	79.260	53.898	1,827,000
2020-10-07	77.200	79.590	77.200	79.410	54.000	2,761,600
2020-10-06	76.550	77.980	75.170	75.990	51.675	2,888,800
2020-10-05	73.250	76.130	72.770	75.400	51.273	2,775,700
2020-10-02	67.020	73.040	66.750	72.240	49.125	2,973,500
2020-10-01	70.340	71.150	67.820	68.140	46.337	2,164,700
2020-09-30	71.030	72.340	70.320	70.490	47.935	2,488,700
2020-09-29	71.010	71.550	70.030	70.280	47.792	1,247,600
2020-09-28	71.190	72.760	70.970	71.210	48.424	2,032,400
2020-09-25	69.260	70.590	68.670	69.620	47.343	2,099,500
2020-09-24	70.140	70.710	68.180	70.220	47.751	3,088,900
2020-09-23	73.000	73.600	69.950	69.990	47.595	2,667,400
2020-09-22	74.090	74.600	72.970	73.510	49.988	2,481,500
2020-09-21	76.350	76.870	72.030	73.500	49.981	3,710,700
2020-09-18	79.610	80.050	78.540	79.000	53.722	3,830,800
2020-09-17	76.110	80.770	75.630	79.900	54.334	3,887,900
2020-09-16	75.040	78.340	74.180	76.940	52.321	2,807,200
2020-09-15	76.850	77.390	75.430	76.550	52.055	1,773,700
2020-09-14	74.650	76.980	74.290	76.490	52.015	1,883,600
2020-09-11	73.300	74.980	71.990	74.310	50.532	1,754,900
2020-09-10	72.800	72.990	70.890	70.940	48.241	1,940,400
2020-09-09	70.660	73.040	70.660	72.690	49.431	2,221,600
2020-09-08	70.920	71.950	69.480	70.080	47.656	3,380,700
2020-09-04	71.410	72.790	70.550	72.060	49.002	2,089,900
2020-09-03	71.330	72.560	69.000	70.440	47.901	3,169,600
2020-09-02	69.470	71.590	68.310	71.490	48.615	2,887,600
2020-09-01	64.580	68.640	64.210	68.460	46.554	3,468,200
2020-08-31	68.240	68.330	65.440	65.480	44.528	1,914,800
2020-08-28	67.980	68.410	66.710	68.150	46.343	1,790,900
2020-08-27	69.340	69.720	67.110	68.920	46.153	1,814,500
2020-08-26	68.710	69.690	68.010	69.310	46.414	1,363,100
2020-08-25	70.170	70.960	68.210	68.750	46.039	1,507,300
2020-08-24	66.730	69.630	66.250	69.590	46.602	1,650,800
2020-08-21	65.610	66.350	65.220	65.670	43.977	1,111,700
2020-08-20	66.660	67.040	65.860	65.950	44.164	1,133,700
2020-08-19	68.070	68.860	67.260	67.630	45.289	1,569,700
2020-08-18	68.330	69.380	68.260	68.440	45.831	1,126,200
2020-08-17	69.690	70.480	67.790	68.530	45.892	1,733,900
2020-08-14	68.390	69.680	68.170	69.010	46.213	864,900
2020-08-13	69.200	69.970	68.890	68.990	46.200	1,044,900
2020-08-12	72.030	72.310	69.300	69.890	46.802	1,344,800
2020-08-11	71.770	73.500	70.770	71.050	47.579	2,610,100
2020-08-10	67.050	70.350	67.010	70.190	47.003	2,283,800
2020-08-07	64.680	66.720	64.640	66.690	44.660	1,337,700
2020-08-06	65.540	66.060	64.610	65.440	43.822	1,843,100

← NewerPage 26 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.