LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	86.940	86.940	84.020	85.100	53.259	1,723,200
2019-03-01	85.430	86.870	84.340	85.050	53.228	2,816,700
2019-02-28	86.660	86.710	85.120	85.520	52.896	2,290,600
2019-02-27	86.790	87.060	86.000	86.690	53.620	1,760,600
2019-02-26	88.480	88.660	86.790	86.860	53.725	2,669,000
2019-02-25	89.270	89.490	88.480	88.590	54.795	2,341,400
2019-02-22	89.410	89.550	88.620	89.140	55.135	2,143,200
2019-02-21	89.320	89.700	87.890	88.500	54.739	2,165,600
2019-02-20	87.350	89.740	87.270	89.160	55.147	2,368,800
2019-02-19	87.060	88.130	86.320	87.480	54.108	2,321,000
2019-02-15	87.250	88.440	86.980	87.640	54.207	1,893,200
2019-02-14	85.600	87.510	85.280	86.320	53.391	2,172,400
2019-02-13	85.870	86.520	84.900	86.050	53.224	2,539,700
2019-02-12	84.640	86.400	84.350	85.460	52.859	3,759,400
2019-02-11	84.630	84.900	83.480	83.910	51.900	3,317,200
2019-02-08	84.220	85.460	83.760	84.580	52.315	2,293,300
2019-02-07	86.900	87.340	84.220	84.590	52.321	2,329,600
2019-02-06	87.620	88.120	86.230	87.200	53.935	2,004,000
2019-02-05	87.380	88.350	86.870	87.570	54.164	2,745,100
2019-02-04	88.280	88.350	86.300	87.690	54.238	3,331,900
2019-02-01	85.260	88.990	85.090	88.890	54.980	4,596,600
2019-01-31	86.500	87.080	85.260	86.970	53.793	4,201,100
2019-01-30	87.750	88.740	86.460	88.220	54.566	2,579,400
2019-01-29	86.280	87.600	85.730	87.090	53.867	1,655,100
2019-01-28	85.520	86.350	84.740	86.140	53.279	2,383,200
2019-01-25	85.100	86.740	85.100	86.210	53.323	2,603,300
2019-01-24	84.350	84.840	83.570	83.960	51.931	2,487,400
2019-01-23	85.810	86.260	83.840	84.430	52.222	2,142,100
2019-01-22	86.990	87.460	85.200	85.800	53.069	2,512,800
2019-01-18	86.830	88.260	86.330	87.860	54.343	2,885,400
2019-01-17	84.110	85.960	84.110	85.850	53.100	3,378,400
2019-01-16	84.380	85.540	84.300	84.780	52.438	2,671,100
2019-01-15	85.650	85.960	84.130	84.580	52.315	2,032,100
2019-01-14	85.200	86.460	84.920	85.710	53.014	2,403,700
2019-01-11	87.160	87.160	85.790	86.000	53.193	2,614,900
2019-01-10	87.350	87.700	86.410	87.400	54.059	2,400,000
2019-01-09	88.900	89.230	87.590	88.110	54.498	2,299,200
2019-01-08	87.710	89.030	87.510	88.610	54.807	1,962,500
2019-01-07	86.550	88.000	85.360	86.940	53.774	2,283,500
2019-01-04	86.280	87.390	84.130	86.700	53.626	3,721,000
2019-01-03	83.670	84.390	81.900	82.260	50.880	2,205,600
2019-01-02	81.710	84.650	81.660	83.890	51.888	1,557,200
2018-12-31	82.650	83.700	82.060	83.160	51.436	1,699,900
2018-12-28	83.680	84.130	81.980	82.380	50.954	1,865,600
2018-12-27	80.090	83.430	79.630	83.430	51.603	2,097,800
2018-12-26	78.630	81.470	77.520	81.420	50.360	2,786,000
2018-12-24	78.920	80.610	77.890	78.520	48.566	1,634,400
2018-12-21	79.480	81.300	78.810	79.010	48.869	4,470,400
2018-12-20	80.130	81.830	78.320	79.570	49.216	3,778,900
2018-12-19	82.420	84.370	80.220	80.660	49.890	2,872,900
2018-12-18	82.990	84.240	82.020	82.460	51.003	2,675,800
2018-12-17	81.500	84.280	81.050	82.190	50.836	2,719,800
2018-12-14	82.780	84.440	81.950	82.340	50.929	2,396,200
2018-12-13	85.340	85.800	83.260	83.680	51.758	2,501,500
2018-12-12	86.930	87.150	85.240	85.440	52.847	2,577,700
2018-12-11	86.160	86.750	84.090	84.820	52.463	2,536,000
2018-12-10	84.130	84.950	82.410	84.430	52.222	3,363,700
2018-12-07	88.280	89.970	84.170	84.370	52.185	3,944,400
2018-12-06	88.790	88.860	86.370	88.230	53.954	3,870,600
2018-12-04	94.070	94.520	89.310	90.570	55.385	4,164,800

← NewerPage 33 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.