LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	95.990	96.770	93.010	94.320	57.678	3,184,800
2018-11-30	92.240	93.520	91.520	93.310	57.060	3,189,400
2018-11-29	92.440	93.870	91.930	93.020	56.883	2,503,700
2018-11-28	91.500	92.080	89.530	92.020	56.271	2,074,700
2018-11-27	91.330	92.170	90.220	91.180	55.758	2,359,700
2018-11-26	91.630	92.500	91.310	92.100	56.320	1,946,300
2018-11-23	91.020	91.810	90.610	90.840	55.550	1,079,200
2018-11-21	92.080	93.680	91.740	92.380	56.491	2,158,000
2018-11-20	92.500	93.270	91.070	91.400	55.892	3,156,200
2018-11-19	94.620	94.900	92.550	92.780	56.736	2,780,300
2018-11-16	93.190	96.310	92.860	95.430	58.357	3,096,400
2018-11-15	91.880	94.040	91.720	93.440	57.140	3,332,700
2018-11-14	92.190	93.860	90.970	91.880	56.186	4,797,300
2018-11-13	95.090	96.050	91.780	92.070	56.302	4,514,000
2018-11-12	96.160	96.850	94.990	95.240	58.240	3,014,800
2018-11-09	95.270	96.510	94.900	96.060	58.742	3,141,600
2018-11-08	95.860	96.590	94.900	96.530	59.029	3,906,500
2018-11-07	95.580	96.940	94.530	96.850	59.225	3,615,800
2018-11-06	94.220	95.550	94.010	95.080	58.143	2,539,400
2018-11-05	93.540	93.970	92.630	93.490	57.170	1,882,300
2018-11-02	93.780	94.280	92.250	93.100	56.932	3,815,800
2018-11-01	91.190	92.920	90.110	92.530	56.583	3,317,500
2018-10-31	90.030	91.170	88.680	89.270	54.590	4,470,200
2018-10-30	89.070	90.000	85.600	88.820	54.314	5,161,400
2018-10-29	90.730	91.420	88.190	88.450	54.088	3,172,900
2018-10-26	88.130	90.520	87.500	89.230	54.565	3,358,800
2018-10-25	87.640	90.080	87.580	89.200	54.547	3,399,100
2018-10-24	90.420	90.640	86.410	86.570	52.939	3,708,100
2018-10-23	90.080	90.730	88.910	90.000	55.036	3,388,000
2018-10-22	94.270	94.490	91.250	91.940	56.222	3,513,700
2018-10-19	95.450	96.000	92.880	93.590	57.231	3,203,000
2018-10-18	96.050	97.340	94.210	94.790	57.965	3,205,700
2018-10-17	97.640	98.330	95.890	96.220	58.840	2,408,400
2018-10-16	97.370	97.870	97.030	97.630	59.702	2,636,900
2018-10-15	97.520	98.370	96.930	96.940	59.280	2,051,000
2018-10-12	98.100	99.240	97.030	97.500	59.622	3,335,100
2018-10-11	97.550	99.650	96.810	97.030	59.335	3,704,400
2018-10-10	100.49	100.49	97.490	97.620	59.696	5,274,500
2018-10-09	103.75	103.83	99.510	99.710	60.974	3,310,000
2018-10-08	102.89	104.75	102.55	104.22	63.732	1,929,700
2018-10-05	103.95	104.61	103.18	103.50	63.291	2,565,500
2018-10-04	105.96	105.96	103.13	103.92	63.548	2,641,600
2018-10-03	105.96	106.61	104.58	105.78	64.686	2,321,600
2018-10-02	104.41	106.32	104.29	105.73	64.655	2,443,000
2018-10-01	102.95	104.99	102.95	104.04	63.622	2,411,900
2018-09-28	102.26	102.84	100.93	102.51	62.686	2,441,100
2018-09-27	103.83	104.39	102.60	102.78	62.851	1,900,700
2018-09-26	104.45	105.45	104.00	104.29	63.775	2,375,400
2018-09-25	104.25	105.08	103.78	104.80	64.086	2,078,400
2018-09-24	105.38	105.48	103.33	104.35	63.811	1,752,900
2018-09-21	105.00	105.64	104.75	105.21	64.337	4,733,800
2018-09-20	104.04	105.36	103.75	104.49	63.897	3,520,800
2018-09-19	99.680	102.93	99.110	102.71	62.808	4,317,900
2018-09-18	103.15	103.60	100.73	102.10	62.435	3,874,500
2018-09-17	104.06	105.03	103.09	103.46	63.267	3,579,400
2018-09-14	105.03	106.06	103.85	105.31	64.398	3,381,600
2018-09-13	107.04	107.49	104.93	104.96	64.184	2,654,500
2018-09-12	106.39	107.42	106.04	106.09	64.875	3,217,300
2018-09-11	106.11	107.17	104.90	106.54	65.150	2,638,600
2018-09-10	109.59	110.69	106.66	106.88	65.358	3,232,700

← NewerPage 34 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.