LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	107.49	108.59	106.93	107.47	64.578	2,591,900
2018-03-19	107.21	107.32	105.50	106.77	64.157	2,581,700
2018-03-16	107.49	108.56	106.58	107.18	64.403	4,500,700
2018-03-15	109.35	109.42	107.05	107.47	64.578	2,014,900
2018-03-14	111.20	111.20	108.36	108.75	65.347	1,592,600
2018-03-13	111.64	112.59	109.96	110.34	66.302	2,233,200
2018-03-12	112.68	112.83	110.83	111.14	66.783	2,025,000
2018-03-09	110.33	112.49	109.86	112.28	67.468	1,860,100
2018-03-08	109.92	110.35	108.46	109.37	65.719	2,181,300
2018-03-07	108.94	109.97	107.77	109.38	65.725	2,144,000
2018-03-06	109.26	111.13	108.61	109.74	65.942	1,794,600
2018-03-05	106.77	109.03	105.93	108.67	65.299	2,413,600
2018-03-02	106.62	107.54	105.04	107.21	64.422	2,403,900
2018-03-01	108.29	110.53	107.33	108.13	64.373	3,693,800
2018-02-28	110.20	110.29	108.17	108.22	64.427	2,226,600
2018-02-27	110.51	110.94	109.18	109.66	65.284	2,054,400
2018-02-26	111.85	111.98	109.61	110.51	65.790	2,469,300
2018-02-23	111.49	112.14	110.30	111.60	66.439	1,516,600
2018-02-22	109.80	111.71	109.49	110.83	65.981	1,509,700
2018-02-21	108.66	111.26	108.35	109.09	64.945	1,984,500
2018-02-20	108.00	109.63	107.41	108.59	64.647	2,295,800
2018-02-16	109.80	110.48	108.26	108.61	64.659	2,782,400
2018-02-15	113.30	114.45	108.74	109.97	65.469	3,118,300
2018-02-14	108.71	112.64	108.24	112.00	66.677	1,757,500
2018-02-13	109.37	110.59	108.04	109.64	65.272	1,852,800
2018-02-12	108.23	110.71	108.14	109.70	65.308	2,260,700
2018-02-09	107.15	107.83	102.82	106.99	63.695	3,151,800
2018-02-08	110.09	110.56	105.51	105.79	62.980	2,543,600
2018-02-07	113.13	114.23	110.20	110.27	65.647	3,163,700
2018-02-06	106.09	114.35	106.00	113.82	67.761	4,939,500
2018-02-05	111.74	112.99	107.45	108.77	64.754	3,146,600
2018-02-02	117.56	117.84	111.53	112.17	66.779	4,224,600
2018-02-01	119.10	119.74	116.89	117.56	69.987	3,431,700
2018-01-31	119.24	120.35	118.85	119.84	71.345	3,213,900
2018-01-30	119.91	121.14	118.38	118.85	70.755	3,319,100
2018-01-29	121.62	121.95	120.69	120.91	71.982	1,228,200
2018-01-26	121.30	121.78	120.18	121.49	72.327	2,157,200
2018-01-25	119.60	120.95	119.60	120.74	71.881	1,585,000
2018-01-24	119.18	120.43	118.43	118.94	70.809	1,701,400
2018-01-23	118.52	119.05	117.65	118.43	70.505	1,479,400
2018-01-22	118.98	119.70	118.52	118.94	70.809	2,067,800
2018-01-19	117.39	119.99	117.15	119.92	71.392	2,864,000
2018-01-18	116.26	117.32	115.50	116.89	69.589	2,248,400
2018-01-17	116.26	117.04	115.72	116.88	69.583	1,704,000
2018-01-16	117.97	118.13	115.11	115.89	68.993	1,996,300
2018-01-12	117.65	118.00	116.39	117.68	70.059	2,070,100
2018-01-11	116.49	117.94	115.13	117.70	70.071	1,892,000
2018-01-10	114.71	115.37	114.16	115.03	68.481	1,236,000
2018-01-09	114.33	116.34	114.21	115.15	68.553	1,794,000
2018-01-08	114.40	114.40	113.04	114.11	67.934	1,283,200
2018-01-05	113.25	114.46	112.33	114.37	68.088	1,082,000
2018-01-04	112.80	113.44	111.81	112.80	67.154	1,631,000
2018-01-03	111.82	112.42	110.70	112.26	66.832	1,437,300
2018-01-02	111.05	112.26	110.69	112.23	66.814	1,127,800
2017-12-29	111.62	111.62	110.20	110.32	65.677	1,019,700
2017-12-28	110.38	111.26	110.15	111.16	66.177	1,058,100
2017-12-27	109.93	110.12	109.59	110.03	65.505	677,100
2017-12-26	110.24	110.24	109.51	109.93	65.445	462,100
2017-12-22	109.54	110.24	109.43	109.98	65.475	1,202,100
2017-12-21	109.85	110.94	109.24	110.28	65.653	1,680,600

← NewerPage 37 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.