LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	96.680	96.780	95.570	96.000	61.743	1,019,700
2019-11-14	94.880	96.760	94.710	95.880	61.665	1,292,300
2019-11-13	95.430	96.040	94.800	95.260	61.267	1,257,600
2019-11-12	97.180	97.720	96.120	96.580	62.116	1,315,100
2019-11-11	95.930	97.550	95.230	97.190	62.508	996,000
2019-11-08	97.450	97.590	96.510	97.390	62.637	1,251,000
2019-11-07	97.640	98.000	96.500	97.490	62.701	2,218,800
2019-11-06	97.340	97.510	96.380	97.060	62.424	1,536,400
2019-11-05	97.300	98.910	96.820	97.370	62.624	2,974,600
2019-11-04	94.320	97.040	94.280	96.720	62.206	3,041,900
2019-11-01	92.280	94.570	89.560	93.600	60.199	2,752,800
2019-10-31	91.050	91.680	89.560	89.700	57.691	2,744,600
2019-10-30	91.190	91.950	90.080	91.680	58.964	1,745,000
2019-10-29	90.630	92.190	90.000	91.640	58.938	1,812,200
2019-10-28	91.560	92.030	90.070	91.340	58.745	1,840,700
2019-10-25	87.920	90.970	87.150	90.830	58.417	2,160,800
2019-10-24	89.010	90.070	87.360	88.360	56.829	1,093,900
2019-10-23	87.840	88.930	87.370	88.210	56.732	1,782,400
2019-10-22	87.950	88.240	85.860	87.970	56.578	2,881,500
2019-10-21	87.290	88.300	87.200	87.990	56.591	1,561,400
2019-10-18	86.060	87.010	85.830	86.110	55.382	2,289,900
2019-10-17	87.110	88.000	86.080	86.410	55.575	1,873,200
2019-10-16	87.450	88.440	86.370	86.450	55.600	2,279,200
2019-10-15	87.660	88.460	87.070	87.200	56.083	1,814,800
2019-10-14	86.770	88.330	86.030	87.370	56.192	1,185,300
2019-10-11	85.720	88.930	85.610	88.070	56.642	2,331,400
2019-10-10	82.940	84.440	82.840	83.920	53.973	1,600,400
2019-10-09	82.450	82.750	81.800	82.250	52.899	1,741,600
2019-10-08	83.070	83.170	81.450	81.630	52.500	2,468,000
2019-10-07	85.030	85.690	84.020	84.160	54.128	1,402,800
2019-10-04	85.470	86.150	84.540	85.180	54.784	1,398,200
2019-10-03	83.760	85.290	83.020	85.250	54.829	1,420,400
2019-10-02	84.890	85.290	83.340	84.410	54.288	2,661,400
2019-10-01	89.950	90.380	86.340	86.380	55.555	2,424,000
2019-09-30	88.670	89.980	88.250	89.470	57.543	2,764,700
2019-09-27	87.690	89.250	87.500	88.700	57.048	2,824,100
2019-09-26	86.760	87.770	86.130	87.500	56.276	1,948,900
2019-09-25	85.980	87.400	85.420	86.850	55.858	2,498,100
2019-09-24	88.080	88.240	85.330	86.290	55.498	2,814,700
2019-09-23	87.130	88.580	86.570	88.220	56.739	2,433,900
2019-09-20	89.000	89.270	88.110	88.290	56.784	6,299,700
2019-09-19	88.500	89.480	88.120	88.590	56.977	2,165,200
2019-09-18	88.400	88.420	87.080	88.370	56.835	2,792,600
2019-09-17	89.000	89.600	87.310	89.000	57.240	4,635,200
2019-09-16	89.410	90.530	87.120	89.670	57.671	4,971,100
2019-09-13	85.120	86.780	83.800	86.270	55.485	3,686,700
2019-09-12	83.550	84.740	82.550	83.780	53.883	2,653,700
2019-09-11	85.120	86.000	82.810	85.710	55.125	2,686,300
2019-09-10	81.590	85.100	81.150	85.080	54.719	4,549,000
2019-09-09	78.830	81.520	78.460	81.460	52.391	3,406,300
2019-09-06	77.750	78.720	76.290	78.050	50.198	2,441,500
2019-09-05	76.710	78.390	76.560	77.600	49.909	2,863,900
2019-09-04	76.020	76.340	75.030	75.820	48.764	1,498,800
2019-09-03	75.000	75.250	73.880	74.820	48.121	3,975,700
2019-08-30	76.120	77.990	76.060	77.380	49.069	5,716,200
2019-08-29	73.250	75.380	73.110	75.330	47.769	4,303,100
2019-08-28	69.690	72.310	69.350	72.020	45.670	2,841,100
2019-08-27	70.550	70.550	69.390	69.750	44.230	2,059,000
2019-08-26	70.320	70.320	69.060	69.550	44.103	2,075,900
2019-08-23	71.590	71.680	68.610	69.030	43.774	3,608,500

← NewerPage 30 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.