LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	65.910	67.310	65.480	65.830	44.084	1,981,300
2020-08-04	62.520	65.150	61.610	64.810	43.401	2,478,800
2020-08-03	63.050	63.810	62.110	62.130	41.606	2,406,100
2020-07-31	64.170	64.670	61.520	62.520	41.867	2,947,500
2020-07-30	66.510	66.720	64.810	65.290	43.722	2,384,500
2020-07-29	67.860	68.350	67.350	67.980	45.523	1,743,400
2020-07-28	69.180	69.840	67.470	67.580	45.256	1,749,600
2020-07-27	68.750	69.990	67.840	69.770	46.722	1,008,900
2020-07-24	69.050	69.530	67.940	68.500	45.872	1,328,900
2020-07-23	68.180	69.310	66.930	68.890	46.133	1,660,100
2020-07-22	67.960	69.000	67.340	68.370	45.785	2,830,300
2020-07-21	67.510	69.280	67.510	68.070	45.584	1,380,200
2020-07-20	68.070	68.940	66.630	66.800	44.733	1,176,800
2020-07-17	69.060	69.700	68.080	68.500	45.872	1,172,800
2020-07-16	68.560	69.930	67.720	68.860	46.113	1,032,400
2020-07-15	69.050	69.380	67.140	68.880	46.126	1,546,200
2020-07-14	65.340	67.020	65.000	66.960	44.840	1,563,800
2020-07-13	65.770	66.450	64.750	65.340	43.756	2,546,500
2020-07-10	63.380	65.600	63.240	65.040	43.555	1,715,300
2020-07-09	66.110	66.420	62.950	63.110	42.262	1,991,800
2020-07-08	67.580	67.580	64.710	65.850	44.097	1,870,000
2020-07-07	67.100	68.060	66.950	67.490	45.195	1,732,000
2020-07-06	68.960	69.490	67.000	68.250	45.704	1,944,400
2020-07-02	67.120	68.770	66.110	66.960	44.840	2,279,000
2020-07-01	66.170	66.520	64.610	65.610	43.936	1,998,400
2020-06-30	64.380	66.030	63.400	65.720	44.010	1,739,400
2020-06-29	63.400	65.690	63.120	64.950	43.494	2,938,900
2020-06-26	63.250	63.800	61.940	63.370	42.436	4,788,100
2020-06-25	60.320	64.080	60.040	64.000	42.858	2,442,300
2020-06-24	65.050	65.050	60.110	60.640	40.608	3,821,900
2020-06-23	67.390	67.650	65.960	65.990	44.191	1,996,200
2020-06-22	66.020	67.400	65.110	66.710	44.673	1,182,200
2020-06-19	68.500	69.020	65.930	66.540	44.559	3,684,300
2020-06-18	66.150	67.780	65.910	66.940	44.827	1,229,900
2020-06-17	69.900	70.030	66.790	66.830	44.753	1,805,300
2020-06-16	70.780	71.710	67.480	69.060	46.247	1,653,400
2020-06-15	63.420	68.510	63.300	67.280	45.055	2,144,800
2020-06-12	68.720	69.170	65.510	66.610	44.606	2,750,200
2020-06-11	68.270	69.390	63.520	63.900	42.791	3,352,800
2020-06-10	75.600	75.870	73.560	73.570	49.267	3,501,200
2020-06-09	73.830	76.360	73.060	76.000	50.894	3,505,500
2020-06-08	75.630	77.180	74.780	76.390	51.155	3,447,100
2020-06-05	76.170	79.970	74.170	74.870	50.137	3,319,100
2020-06-04	70.320	74.170	69.180	73.950	48.818	2,856,000
2020-06-03	69.760	71.830	69.250	70.500	46.541	1,715,900
2020-06-02	66.200	69.100	66.200	68.390	45.148	2,676,500
2020-06-01	63.840	65.880	63.340	65.340	43.134	2,061,100
2020-05-29	63.870	64.250	62.410	63.760	42.091	3,110,600
2020-05-28	67.960	67.980	64.360	64.400	42.514	4,464,000
2020-05-27	69.480	70.850	67.300	67.310	44.435	3,373,000
2020-05-26	65.000	67.870	64.750	67.720	44.705	3,274,400
2020-05-22	59.890	60.600	59.120	60.420	39.886	1,245,300
2020-05-21	60.250	61.310	59.510	60.260	39.781	1,698,100
2020-05-20	59.470	60.740	59.300	60.390	39.867	1,618,400
2020-05-19	59.140	59.610	57.730	58.070	38.335	1,882,900
2020-05-18	56.960	60.050	56.730	59.370	39.193	2,117,500
2020-05-15	52.860	53.670	52.130	53.600	35.384	2,263,300
2020-05-14	51.050	54.000	50.060	53.290	35.179	2,813,400
2020-05-13	55.310	55.680	51.910	52.590	34.717	2,204,000
2020-05-12	56.680	57.590	55.720	55.860	36.876	2,212,000

← NewerPage 27 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.