LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	109.59	110.69	106.66	106.88	65.358	3,232,700
2018-09-07	110.68	110.72	107.56	108.63	66.429	2,708,800
2018-09-06	112.00	113.24	111.36	112.24	68.636	2,136,900
2018-09-05	110.50	111.75	110.04	111.67	68.288	2,652,800
2018-09-04	111.95	112.25	110.54	111.01	67.884	2,010,900
2018-08-31	113.36	113.77	112.34	112.78	68.345	1,651,800
2018-08-30	114.51	114.52	112.54	113.65	68.872	1,983,600
2018-08-29	115.20	115.36	113.93	114.98	69.678	1,305,700
2018-08-28	116.06	116.54	114.06	114.97	69.672	1,875,100
2018-08-27	115.29	116.63	114.68	115.95	70.266	1,693,800
2018-08-24	114.81	115.40	113.75	115.12	69.763	1,091,700
2018-08-23	114.89	114.89	113.30	114.03	69.103	1,132,100
2018-08-22	115.74	116.14	114.47	114.77	69.551	1,151,700
2018-08-21	114.21	115.94	114.21	114.94	69.654	1,486,000
2018-08-20	113.85	114.95	113.44	113.99	69.078	1,405,000
2018-08-17	111.88	113.37	111.61	113.10	68.539	1,769,000
2018-08-16	111.55	112.66	111.51	111.95	67.842	1,642,300
2018-08-15	111.69	111.89	108.80	110.76	67.121	2,469,600
2018-08-14	112.40	113.85	112.17	113.19	68.593	1,319,800
2018-08-13	113.18	114.34	111.54	111.58	67.618	1,997,200
2018-08-10	112.55	113.01	111.91	112.57	68.218	1,766,500
2018-08-09	113.33	114.45	113.22	113.38	68.709	1,119,300
2018-08-08	113.00	113.43	111.87	113.07	68.521	1,469,000
2018-08-07	113.73	114.38	112.81	113.40	68.721	1,179,400
2018-08-06	112.08	113.62	111.50	113.01	68.484	1,713,300
2018-08-03	110.61	112.79	108.65	112.15	67.963	2,851,100
2018-08-02	108.75	109.04	107.57	108.47	65.733	1,874,000
2018-08-01	110.77	111.50	110.03	110.11	66.727	1,511,000
2018-07-31	109.61	110.97	109.18	110.79	67.139	1,872,400
2018-07-30	109.51	110.25	109.01	109.11	66.121	1,282,500
2018-07-27	111.19	111.25	108.98	109.49	66.351	1,098,000
2018-07-26	109.38	111.20	109.38	110.95	67.236	1,642,000
2018-07-25	108.25	109.61	107.57	109.42	66.309	1,408,400
2018-07-24	107.57	109.40	107.57	108.37	65.673	2,452,900
2018-07-23	108.41	108.51	107.05	107.58	65.194	1,460,700
2018-07-20	108.14	108.61	107.53	107.93	65.406	1,283,300
2018-07-19	108.51	109.03	107.86	108.56	65.788	1,378,700
2018-07-18	107.88	109.24	107.66	108.61	65.818	1,514,100
2018-07-17	106.29	108.39	106.29	108.11	65.515	1,709,400
2018-07-16	106.85	107.66	105.82	106.22	64.370	2,232,100
2018-07-13	106.86	107.88	106.41	107.38	65.073	1,694,500
2018-07-12	107.50	107.63	105.66	106.72	64.673	2,094,600
2018-07-11	109.00	109.00	105.41	106.68	64.648	3,300,600
2018-07-10	110.92	111.84	109.40	110.19	66.775	1,981,600
2018-07-09	109.27	110.78	108.59	110.53	66.982	2,444,900
2018-07-06	107.44	108.99	106.71	108.57	65.794	1,967,600
2018-07-05	107.21	108.17	106.95	107.83	65.345	1,430,400
2018-07-03	108.47	108.91	106.64	106.76	64.697	878,800
2018-07-02	108.99	109.23	107.26	107.55	65.176	2,360,800
2018-06-29	110.00	112.09	109.59	109.85	66.569	2,003,600
2018-06-28	108.95	109.55	107.64	109.35	66.266	1,619,200
2018-06-27	109.20	111.75	108.48	109.04	66.079	2,279,100
2018-06-26	108.05	108.81	107.15	108.30	65.630	1,896,900
2018-06-25	110.75	110.85	106.91	107.62	65.218	1,814,500
2018-06-22	109.95	111.75	109.36	111.02	67.278	2,510,800
2018-06-21	110.05	110.09	107.63	108.02	65.460	2,810,000
2018-06-20	111.59	111.59	109.04	110.00	66.660	2,978,300
2018-06-19	112.97	113.41	110.35	111.25	67.418	2,403,400
2018-06-18	114.14	115.54	114.14	114.71	69.515	1,637,100
2018-06-15	117.32	117.85	114.19	115.32	69.884	3,493,600

← NewerPage 35 of 70 · 4,148 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.