LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	76.140	77.960	76.070	77.780	48.678	1,966,500
2019-05-28	78.140	78.410	76.820	76.990	48.183	3,613,000
2019-05-24	79.430	79.520	77.240	77.930	48.772	3,127,600
2019-05-23	79.160	79.810	78.490	78.650	49.222	2,226,900
2019-05-22	81.210	81.210	80.170	80.650	50.474	1,746,500
2019-05-21	80.410	81.990	80.140	81.580	51.056	2,201,500
2019-05-20	79.500	80.650	79.400	79.860	49.980	1,812,500
2019-05-17	80.800	81.270	79.790	80.150	50.161	1,727,500
2019-05-16	81.510	82.220	81.230	81.800	51.194	2,199,600
2019-05-15	80.010	81.120	79.370	80.740	50.530	1,691,900
2019-05-14	80.160	81.100	80.160	80.520	50.393	1,844,400
2019-05-13	81.060	81.330	78.920	79.900	50.005	2,740,500
2019-05-10	82.050	83.040	81.160	82.660	51.732	1,817,700
2019-05-09	82.090	82.170	80.510	81.980	51.306	2,168,600
2019-05-08	83.160	83.780	82.940	82.990	51.938	2,312,000
2019-05-07	84.010	84.450	82.760	83.250	52.101	2,522,300
2019-05-06	85.510	85.680	84.580	85.210	53.328	1,706,800
2019-05-03	86.490	87.200	86.100	87.020	54.461	1,249,900
2019-05-02	86.160	87.810	85.020	85.960	53.797	3,105,000
2019-05-01	88.290	89.140	86.360	86.470	54.116	2,479,200
2019-04-30	89.260	89.820	87.370	88.230	55.218	3,103,000
2019-04-29	87.880	89.540	87.160	89.090	55.756	2,855,000
2019-04-26	87.660	88.960	86.770	88.010	55.080	3,376,800
2019-04-25	90.640	90.680	88.110	88.660	55.487	2,506,300
2019-04-24	92.140	92.150	90.160	90.590	56.695	2,292,400
2019-04-23	91.880	92.460	91.390	92.010	57.584	2,094,000
2019-04-22	92.210	92.850	91.550	91.990	57.571	1,459,900
2019-04-18	91.850	92.070	90.480	91.790	57.446	2,124,800
2019-04-17	92.680	93.280	91.740	91.760	57.427	1,546,500
2019-04-16	92.400	92.400	90.990	92.170	57.684	1,848,500
2019-04-15	93.210	93.820	92.200	92.220	57.715	3,238,600
2019-04-12	92.940	95.190	91.210	92.290	57.759	4,059,000
2019-04-11	89.810	90.800	89.560	90.510	56.645	1,820,900
2019-04-10	90.650	90.850	88.790	89.560	56.050	2,170,200
2019-04-09	90.780	91.060	89.770	90.250	56.482	1,329,100
2019-04-08	91.260	91.940	90.760	91.330	57.158	1,726,300
2019-04-05	92.530	93.230	90.490	91.060	56.989	4,842,500
2019-04-04	90.310	92.660	90.150	92.200	57.702	2,563,200
2019-04-03	90.420	91.900	89.920	90.580	56.689	3,408,600
2019-04-02	87.170	89.800	86.570	89.360	55.925	3,851,600
2019-04-01	85.060	87.270	85.000	87.170	54.554	2,244,700
2019-03-29	83.550	84.310	83.170	84.080	52.621	2,184,500
2019-03-28	83.920	84.310	83.110	83.860	52.483	2,250,500
2019-03-27	84.600	85.000	82.850	83.490	52.251	2,373,100
2019-03-26	84.470	84.920	83.320	84.310	52.765	2,071,400
2019-03-25	85.120	85.540	83.200	83.470	52.239	2,237,600
2019-03-22	87.520	87.720	84.960	85.070	53.240	2,473,000
2019-03-21	86.250	89.710	86.100	88.310	55.268	2,534,400
2019-03-20	86.810	87.200	85.900	86.330	54.029	2,245,400
2019-03-19	88.070	88.150	86.320	86.960	54.423	2,492,000
2019-03-18	87.450	87.450	85.940	87.270	54.617	1,885,800
2019-03-15	87.580	88.540	86.810	87.000	54.448	4,340,200
2019-03-14	88.580	89.010	87.420	87.440	54.723	2,334,000
2019-03-13	89.330	90.280	88.790	88.880	55.625	2,112,800
2019-03-12	88.900	90.360	88.820	89.280	55.875	3,080,800
2019-03-11	87.680	88.960	87.420	88.700	55.512	2,089,100
2019-03-08	86.200	87.370	85.390	87.140	54.536	2,307,800
2019-03-07	88.890	89.000	86.230	87.110	54.517	3,067,500
2019-03-06	86.540	89.770	85.590	89.260	55.862	4,048,500
2019-03-05	84.920	85.220	84.020	84.120	52.646	3,336,600

← NewerPage 32 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.