LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	84.800	85.360	83.380	83.490	54.300	1,517,700
2020-02-12	85.170	86.670	84.550	85.610	55.679	2,084,500
2020-02-11	82.770	84.800	82.630	83.970	54.612	1,577,200
2020-02-10	81.690	82.790	81.160	81.930	53.285	2,455,500
2020-02-07	82.550	82.610	81.230	82.100	53.396	1,324,100
2020-02-06	84.380	84.430	82.100	83.380	54.228	1,740,200
2020-02-05	83.000	84.180	82.600	84.080	54.683	2,793,000
2020-02-04	80.640	83.310	80.010	81.720	53.149	2,968,400
2020-02-03	78.360	79.740	77.500	78.820	51.262	2,464,200
2020-01-31	80.220	80.600	77.290	77.860	50.638	7,267,800
2020-01-30	82.800	83.630	81.560	83.450	54.274	2,807,400
2020-01-29	83.800	85.090	83.760	83.850	54.534	2,126,900
2020-01-28	82.620	83.830	82.520	82.930	53.936	2,884,900
2020-01-27	82.890	82.890	81.520	82.110	53.402	3,487,900
2020-01-24	85.960	86.130	84.390	84.950	55.249	2,668,800
2020-01-23	85.900	86.510	83.970	86.240	56.088	3,276,800
2020-01-22	89.160	89.160	86.280	86.640	56.348	3,321,400
2020-01-21	91.400	91.400	88.410	89.390	58.137	2,005,400
2020-01-17	91.500	92.040	90.710	92.000	59.834	2,534,700
2020-01-16	91.690	91.980	91.200	91.510	59.516	1,451,500
2020-01-15	91.370	92.150	90.750	91.190	59.308	1,639,400
2020-01-14	90.860	92.780	90.860	91.930	59.789	2,297,300
2020-01-13	89.400	91.200	89.100	91.200	59.314	1,680,900
2020-01-10	90.570	90.960	89.200	89.430	58.163	1,755,400
2020-01-09	90.660	91.240	89.810	90.570	58.904	1,724,200
2020-01-08	90.480	91.150	89.290	90.540	58.885	1,829,900
2020-01-07	90.650	92.230	90.090	90.920	59.132	3,039,300
2020-01-06	91.340	92.580	91.090	91.310	59.386	2,710,700
2020-01-03	92.880	93.350	91.540	91.550	59.542	2,713,200
2020-01-02	95.280	95.470	93.450	93.860	61.044	2,321,400
2019-12-31	93.540	94.590	93.540	94.480	61.447	1,204,200
2019-12-30	94.030	94.460	93.870	94.090	61.194	899,800
2019-12-27	94.930	95.140	93.670	93.840	61.031	1,234,700
2019-12-26	94.130	94.570	93.960	94.570	61.506	597,200
2019-12-24	94.750	95.000	94.220	94.590	61.519	492,800
2019-12-23	93.640	94.660	93.520	94.510	61.467	1,338,200
2019-12-20	95.820	95.820	93.540	93.940	61.096	3,439,200
2019-12-19	95.510	95.730	94.700	95.330	62.000	1,517,900
2019-12-18	94.520	95.300	93.580	95.170	61.896	2,697,500
2019-12-17	93.710	94.990	93.660	94.870	61.701	2,256,300
2019-12-16	93.750	94.530	93.520	93.650	60.908	2,008,800
2019-12-13	94.240	94.810	92.600	92.620	60.238	1,395,800
2019-12-12	90.740	94.150	90.570	93.970	61.116	2,239,400
2019-12-11	90.890	91.640	90.620	91.180	59.301	1,285,400
2019-12-10	91.470	91.850	90.190	90.580	58.911	2,434,100
2019-12-09	93.130	93.220	91.880	92.020	59.847	1,209,500
2019-12-06	92.650	93.540	92.480	92.900	60.420	2,266,400
2019-12-05	92.070	92.190	90.980	91.780	59.691	1,793,700
2019-12-04	92.650	93.740	91.460	91.480	59.496	1,699,300
2019-12-03	90.310	92.100	89.590	91.760	59.678	2,703,400
2019-12-02	92.930	94.180	92.420	92.650	60.257	1,496,700
2019-11-29	93.200	93.460	92.400	92.540	60.186	698,600
2019-11-27	93.640	94.610	92.880	94.550	60.810	1,360,800
2019-11-26	94.800	94.950	93.590	93.660	60.238	2,223,500
2019-11-25	94.040	94.780	93.110	94.750	60.939	1,634,300
2019-11-22	93.540	94.850	93.240	93.340	60.032	1,270,200
2019-11-21	92.360	93.390	91.460	93.340	60.032	1,694,200
2019-11-20	92.790	93.240	91.500	92.230	59.318	1,382,600
2019-11-19	95.050	95.160	92.750	93.060	59.852	1,830,400
2019-11-18	95.480	95.890	94.070	94.920	61.048	1,466,600

← NewerPage 29 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.