LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	109.55	111.47	109.27	109.92	65.439	1,815,200
2017-12-19	109.47	110.00	108.86	108.95	64.862	2,030,000
2017-12-18	107.52	110.07	107.01	109.56	65.225	2,502,000
2017-12-15	106.00	106.47	105.13	106.03	63.123	3,640,800
2017-12-14	107.71	107.97	105.13	105.43	62.766	2,380,200
2017-12-13	107.26	107.60	106.44	107.50	63.998	2,463,100
2017-12-12	107.66	108.13	106.79	106.99	63.695	2,484,400
2017-12-11	107.33	108.05	107.11	107.51	64.004	1,462,900
2017-12-08	106.80	107.63	106.62	107.14	63.784	1,720,800
2017-12-07	104.96	106.58	104.77	106.51	63.409	1,604,300
2017-12-06	104.41	105.22	104.41	104.69	62.325	2,102,100
2017-12-05	103.86	105.94	103.68	104.58	62.260	2,171,100
2017-12-04	103.46	105.10	103.01	103.81	61.802	2,143,500
2017-12-01	105.16	105.49	102.96	104.10	61.438	2,332,700
2017-11-30	105.51	105.86	104.16	104.70	61.793	2,758,000
2017-11-29	105.20	105.89	104.79	105.01	61.976	1,704,000
2017-11-28	104.17	105.29	103.47	104.94	61.934	2,009,200
2017-11-27	104.63	104.79	103.56	104.38	61.604	1,627,300
2017-11-24	104.00	104.67	103.87	104.34	61.580	929,700
2017-11-22	104.09	104.35	103.27	103.42	61.037	1,436,900
2017-11-21	104.64	104.92	103.62	103.82	61.273	1,916,000
2017-11-20	103.86	104.41	103.41	104.27	61.539	1,940,400
2017-11-17	103.05	104.65	102.52	103.90	61.320	1,544,200
2017-11-16	103.04	103.60	102.24	103.20	60.907	2,331,500
2017-11-15	103.19	103.45	101.78	102.50	60.494	1,438,000
2017-11-14	103.17	104.75	103.14	103.74	61.226	1,796,600
2017-11-13	103.62	104.72	103.01	104.19	61.492	1,547,800
2017-11-10	104.18	104.79	103.45	104.26	61.533	1,533,200
2017-11-09	105.30	105.98	103.90	104.19	61.492	2,271,600
2017-11-08	105.63	106.02	104.92	105.86	62.477	1,615,100
2017-11-07	106.57	107.20	105.21	105.92	62.513	1,778,300
2017-11-06	105.82	106.99	105.49	106.49	62.849	1,786,900
2017-11-03	103.04	105.92	102.36	105.58	62.312	2,075,400
2017-11-02	103.56	104.25	102.95	103.54	61.108	2,547,900
2017-11-01	104.21	105.22	103.16	103.43	61.043	3,111,700
2017-10-31	104.77	105.34	102.99	103.53	61.102	4,100,700
2017-10-30	99.120	107.83	98.820	106.00	62.560	8,374,600
2017-10-27	99.000	100.70	97.730	99.010	58.434	3,433,900
2017-10-26	100.42	101.71	99.670	101.23	59.745	3,166,900
2017-10-25	100.57	100.62	99.070	99.750	58.871	2,435,100
2017-10-24	99.050	101.47	98.990	100.94	59.573	2,973,700
2017-10-23	98.900	99.410	98.500	98.560	58.169	1,570,100
2017-10-20	99.960	100.00	98.610	98.940	58.393	2,142,200
2017-10-19	97.910	99.780	97.610	99.390	58.659	1,941,200
2017-10-18	98.040	98.600	97.810	98.260	57.992	1,540,300
2017-10-17	97.890	98.400	97.450	98.210	57.962	1,527,100
2017-10-16	98.280	98.380	97.330	97.700	57.661	1,196,600
2017-10-13	98.600	98.860	97.500	97.680	57.649	1,474,900
2017-10-12	96.880	97.620	96.200	97.530	57.561	1,999,300
2017-10-11	97.830	97.910	97.020	97.260	57.402	2,425,200
2017-10-10	98.380	98.630	97.680	98.060	57.874	2,181,800
2017-10-09	99.210	99.210	98.670	99.040	58.452	1,476,300
2017-10-06	98.820	99.230	98.170	98.900	58.369	2,506,900
2017-10-05	99.430	99.610	99.050	99.480	58.712	2,182,100
2017-10-04	99.950	100.36	98.790	98.880	58.358	1,932,200
2017-10-03	100.65	100.74	98.920	99.760	58.877	2,535,300
2017-10-02	98.570	100.72	98.570	100.55	59.343	2,268,800
2017-09-29	99.810	99.970	98.780	99.050	58.458	2,185,400
2017-09-28	100.01	100.28	99.570	99.780	58.889	2,652,300
2017-09-27	100.01	100.69	99.250	99.780	58.889	2,989,300

← NewerPage 38 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.