LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	115.94	115.94	113.89	114.15	69.175	1,490,800
2018-06-13	117.60	117.64	115.42	115.53	70.012	2,296,900
2018-06-12	117.60	117.73	116.69	117.67	71.308	989,300
2018-06-11	118.48	118.71	116.95	117.53	71.224	1,508,400
2018-06-08	117.10	118.30	116.51	118.09	71.563	1,837,900
2018-06-07	118.01	118.85	117.40	118.54	71.230	2,256,900
2018-06-06	116.51	118.07	115.56	118.04	70.929	2,368,100
2018-06-05	112.98	115.73	112.98	115.44	69.367	1,851,000
2018-06-04	113.58	114.35	113.07	113.39	68.135	1,377,500
2018-06-01	114.42	115.26	112.45	113.12	67.973	1,667,300
2018-05-31	113.83	113.83	111.89	112.12	67.372	2,126,900
2018-05-30	112.42	114.14	111.75	113.88	68.429	1,866,400
2018-05-29	112.68	114.47	110.97	111.45	66.969	2,548,000
2018-05-25	115.80	116.22	113.05	113.76	68.357	2,545,300
2018-05-24	115.64	119.39	115.50	117.02	70.316	2,659,100
2018-05-23	115.20	115.82	113.17	115.66	69.499	1,573,400
2018-05-22	117.78	118.79	116.05	116.17	69.805	1,715,300
2018-05-21	117.00	117.71	116.23	117.53	70.623	1,770,800
2018-05-18	116.11	116.87	115.91	116.22	69.836	1,903,900
2018-05-17	115.10	116.28	114.93	116.19	69.818	2,311,500
2018-05-16	113.94	116.38	113.78	115.31	69.289	3,360,100
2018-05-15	111.65	112.49	111.15	112.17	67.402	1,534,200
2018-05-14	112.87	113.33	111.57	111.98	67.288	1,854,400
2018-05-11	112.47	113.53	111.97	112.57	67.642	2,234,400
2018-05-10	109.88	113.51	109.73	112.42	67.552	3,472,000
2018-05-09	105.24	110.40	105.24	109.90	66.038	3,547,000
2018-05-08	104.50	104.66	103.46	104.54	62.817	3,054,800
2018-05-07	104.99	106.09	104.16	104.60	62.853	1,903,600
2018-05-04	103.53	104.98	102.46	104.79	62.967	2,129,500
2018-05-03	104.68	104.88	102.68	103.95	62.463	2,170,900
2018-05-02	104.14	105.64	103.72	104.75	62.943	2,599,800
2018-05-01	105.50	105.75	103.06	103.79	62.366	2,341,600
2018-04-30	106.67	107.74	105.32	105.73	63.532	2,200,500
2018-04-27	109.15	109.54	105.00	106.67	64.097	3,208,100
2018-04-26	105.77	107.14	105.10	106.49	63.989	2,058,200
2018-04-25	105.50	105.98	104.10	105.39	63.328	3,471,600
2018-04-24	108.71	109.53	104.81	105.94	63.658	2,491,100
2018-04-23	107.50	108.53	107.24	108.32	65.088	2,178,500
2018-04-20	107.75	108.31	106.71	107.68	64.704	2,673,900
2018-04-19	108.41	108.46	106.66	107.60	64.656	2,390,300
2018-04-18	107.24	109.45	106.73	108.87	65.419	3,163,200
2018-04-17	105.32	106.52	104.62	106.04	63.718	1,788,500
2018-04-16	104.18	105.25	103.51	104.54	62.817	2,314,500
2018-04-13	104.06	104.58	102.63	103.04	61.916	1,750,200
2018-04-12	103.20	104.53	102.82	103.70	62.312	4,214,900
2018-04-11	101.85	102.61	101.08	102.21	61.417	1,708,100
2018-04-10	101.42	103.78	100.83	102.34	61.495	3,192,000
2018-04-09	101.53	101.83	99.400	99.430	59.747	3,719,900
2018-04-06	103.51	104.00	99.920	100.79	60.564	2,404,100
2018-04-05	103.39	105.49	103.21	104.85	63.003	2,069,700
2018-04-04	101.11	102.97	96.190	102.73	61.730	4,713,600
2018-04-03	103.93	104.41	102.43	104.14	62.577	1,724,500
2018-04-02	105.41	105.95	102.36	103.71	62.318	1,750,200
2018-03-29	103.29	106.21	103.29	105.68	63.502	2,258,700
2018-03-28	104.12	105.44	102.32	103.15	61.982	2,304,200
2018-03-27	105.75	106.35	103.72	104.14	62.577	2,433,000
2018-03-26	105.81	106.49	103.44	105.09	63.148	3,045,200
2018-03-23	106.67	107.50	104.41	104.55	62.823	2,569,200
2018-03-22	109.70	110.68	106.44	106.60	64.055	2,968,800
2018-03-21	107.49	112.36	106.79	111.21	66.825	3,352,000

← NewerPage 36 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.