LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	73.930	74.190	72.000	72.140	45.746	2,826,100
2019-08-21	73.820	74.340	72.370	73.130	46.374	1,627,200
2019-08-20	74.490	74.520	72.450	72.700	46.101	2,228,400
2019-08-19	75.170	75.570	74.740	74.880	47.483	1,723,800
2019-08-16	72.910	74.410	72.660	74.250	47.084	1,893,100
2019-08-15	73.380	73.500	71.830	72.600	46.038	1,922,900
2019-08-14	74.000	74.400	72.520	72.710	46.107	2,495,000
2019-08-13	72.330	76.820	72.320	75.610	47.946	3,259,900
2019-08-12	74.910	75.370	72.880	72.930	46.247	2,153,600
2019-08-09	76.880	76.930	74.990	75.420	47.826	2,497,300
2019-08-08	76.750	78.010	76.740	77.130	48.910	2,706,200
2019-08-07	74.770	76.120	74.560	75.940	48.156	2,600,700
2019-08-06	77.170	77.750	74.900	75.800	48.067	3,785,300
2019-08-05	75.440	77.340	75.190	76.310	48.390	3,541,400
2019-08-02	80.010	80.130	75.990	76.140	48.282	4,480,500
2019-08-01	83.450	84.550	80.840	81.490	51.675	2,791,800
2019-07-31	84.140	85.260	83.020	83.690	53.070	3,326,700
2019-07-30	83.130	84.470	82.630	84.390	53.514	1,626,600
2019-07-29	85.030	85.540	83.790	83.870	53.184	1,784,600
2019-07-26	85.210	85.970	84.360	85.340	54.116	1,936,000
2019-07-25	86.580	86.580	84.460	85.510	54.224	2,033,300
2019-07-24	85.800	87.220	85.700	86.360	54.763	2,037,400
2019-07-23	84.290	86.350	84.250	86.150	54.630	1,836,800
2019-07-22	85.390	85.850	83.790	84.220	53.406	3,094,400
2019-07-19	85.510	86.550	85.060	85.920	54.484	7,691,300
2019-07-18	85.630	86.770	85.500	85.720	54.357	1,984,600
2019-07-17	87.710	87.710	85.720	85.730	54.364	2,087,200
2019-07-16	86.130	89.000	85.920	87.800	55.676	3,233,100
2019-07-15	85.910	86.420	84.620	85.880	54.459	3,588,700
2019-07-12	84.910	86.310	84.910	86.050	54.567	2,791,100
2019-07-11	84.280	85.060	83.710	84.920	53.850	2,845,300
2019-07-10	84.800	85.240	83.660	84.080	53.317	3,495,200
2019-07-09	88.250	88.380	84.200	84.650	53.679	12,137,500
2019-07-08	87.260	87.650	87.150	87.370	55.404	10,150,600
2019-07-05	87.100	87.460	86.880	87.420	55.435	6,004,700
2019-07-03	87.120	87.500	86.990	87.350	55.391	2,584,100
2019-07-02	87.320	87.460	86.550	87.080	55.220	5,112,900
2019-07-01	86.900	87.700	86.670	87.280	55.347	2,734,100
2019-06-28	86.740	87.050	86.120	86.130	54.617	6,872,900
2019-06-27	86.500	87.200	86.360	86.640	54.941	2,986,500
2019-06-26	86.500	87.270	86.240	86.270	54.706	3,556,400
2019-06-25	86.940	87.200	86.220	86.570	54.896	2,509,500
2019-06-24	86.200	87.320	86.100	86.960	55.144	2,564,100
2019-06-21	86.080	87.310	85.990	86.460	54.827	5,262,100
2019-06-20	87.250	87.360	86.130	86.590	54.909	3,600,600
2019-06-19	87.000	87.080	85.870	86.210	54.668	2,037,400
2019-06-18	86.560	86.860	85.830	86.550	54.884	3,223,900
2019-06-17	85.110	86.270	84.760	85.710	54.351	3,514,300
2019-06-14	86.170	86.890	85.630	86.500	54.852	2,409,500
2019-06-13	85.870	86.680	85.600	86.390	54.782	3,959,300
2019-06-12	84.770	85.850	84.360	85.390	54.148	3,385,100
2019-06-11	84.780	85.580	84.220	84.510	53.590	4,841,100
2019-06-10	83.360	84.480	82.560	83.650	53.045	5,315,700
2019-06-07	79.900	79.940	78.820	79.220	50.235	2,824,300
2019-06-06	80.920	80.960	78.840	80.360	50.293	3,788,000
2019-06-05	82.120	82.320	80.060	80.980	50.681	3,289,800
2019-06-04	81.090	83.750	79.530	82.050	51.350	5,669,900
2019-06-03	74.440	77.730	74.300	77.690	48.622	3,602,800
2019-05-31	76.560	77.020	73.940	74.250	46.469	3,502,100
2019-05-30	77.990	78.470	77.320	77.410	48.446	1,788,500

← NewerPage 31 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.