LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	54.420	56.610	53.540	56.060	37.008	2,760,100
2020-05-08	54.830	56.520	54.620	56.450	37.266	1,918,300
2020-05-07	53.420	55.100	53.340	53.730	35.470	2,247,000
2020-05-06	54.800	55.350	51.990	52.110	34.400	2,294,900
2020-05-05	56.000	57.270	54.720	54.850	36.209	2,038,400
2020-05-04	51.410	54.480	50.870	54.350	35.879	3,164,400
2020-05-01	56.940	57.000	53.810	55.160	36.414	4,095,500
2020-04-30	57.700	58.460	56.550	57.950	38.256	4,304,700
2020-04-29	57.730	60.050	57.350	59.930	39.563	3,078,100
2020-04-28	53.870	55.810	53.250	55.670	36.751	4,149,700
2020-04-27	50.130	52.820	50.000	52.410	34.599	2,276,000
2020-04-24	50.400	50.880	49.040	50.050	33.041	2,329,900
2020-04-23	49.080	51.550	49.000	49.370	32.592	1,664,400
2020-04-22	48.310	48.790	47.120	48.110	31.760	1,911,300
2020-04-21	46.150	47.220	44.330	46.630	30.783	4,221,400
2020-04-20	50.360	51.040	48.200	48.410	31.958	2,965,100
2020-04-17	50.260	53.360	50.260	52.190	34.453	4,176,600
2020-04-16	52.460	53.240	48.880	49.450	32.644	2,725,100
2020-04-15	55.900	56.450	51.650	52.700	34.790	3,259,900
2020-04-14	59.290	59.540	57.290	58.640	38.711	2,877,500
2020-04-13	58.610	59.170	56.820	58.040	38.315	2,722,200
2020-04-09	56.560	59.970	55.660	58.930	38.903	3,735,100
2020-04-08	52.750	55.800	51.860	55.470	36.619	2,039,100
2020-04-07	53.750	54.930	51.280	51.650	34.097	2,555,100
2020-04-06	48.330	50.520	48.330	49.880	32.928	2,583,200
2020-04-03	46.250	47.310	45.490	46.100	30.433	2,763,800
2020-04-02	45.340	49.140	45.060	45.920	30.314	3,917,500
2020-04-01	46.240	47.320	44.510	45.030	29.727	3,270,600
2020-03-31	48.940	50.400	48.770	49.630	32.763	3,281,000
2020-03-30	48.720	50.750	48.090	49.580	32.730	2,517,400
2020-03-27	51.180	51.590	48.560	49.400	32.611	3,589,200
2020-03-26	51.250	54.490	51.250	53.930	35.602	5,230,300
2020-03-25	47.000	52.920	46.400	52.100	34.394	4,872,500
2020-03-24	44.020	46.020	42.030	45.290	29.898	4,216,900
2020-03-23	41.930	42.660	40.000	40.490	26.730	3,984,500
2020-03-20	42.960	44.320	40.390	42.000	27.726	7,474,000
2020-03-19	39.970	47.210	39.220	43.230	28.538	6,383,600
2020-03-18	38.400	42.720	37.110	40.570	26.782	6,784,500
2020-03-17	36.140	42.270	35.600	41.720	27.542	9,219,300
2020-03-16	39.520	44.250	33.710	34.900	23.039	7,742,000
2020-03-13	50.000	50.220	42.030	46.840	30.921	8,541,200
2020-03-12	48.960	48.960	45.060	46.070	30.413	8,213,100
2020-03-11	57.760	58.180	53.930	54.000	35.648	6,644,500
2020-03-10	62.770	63.060	57.830	59.740	39.437	3,663,200
2020-03-09	65.000	68.000	59.600	59.610	39.352	4,379,100
2020-03-06	71.410	74.160	70.840	71.990	47.524	3,578,600
2020-03-05	72.790	74.210	72.610	73.910	48.792	2,746,200
2020-03-04	73.450	75.310	71.040	75.230	49.663	2,242,400
2020-03-03	74.500	76.270	70.560	72.240	47.689	2,949,100
2020-03-02	72.340	74.580	70.880	74.520	49.194	3,631,300
2020-02-28	69.170	71.900	68.500	71.460	47.174	4,156,300
2020-02-27	72.550	74.540	70.850	70.900	46.112	3,367,700
2020-02-26	76.390	76.940	74.040	74.390	48.381	2,996,800
2020-02-25	80.060	80.410	74.810	75.410	49.045	2,406,300
2020-02-24	79.670	80.300	78.900	79.650	51.802	2,689,800
2020-02-21	82.720	83.420	82.320	82.910	53.923	1,580,300
2020-02-20	81.780	83.830	81.560	83.350	54.209	1,635,100
2020-02-19	81.580	82.230	81.480	81.950	53.298	1,290,300
2020-02-18	82.040	82.700	80.390	81.320	52.888	1,158,500
2020-02-14	83.650	83.790	81.880	82.600	53.721	1,895,700

← NewerPage 28 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.