LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	98.110	100.10	97.990	99.760	58.877	3,017,400
2017-09-25	96.880	98.090	96.790	97.920	57.791	2,508,700
2017-09-22	95.750	97.000	95.610	96.870	57.171	1,531,600
2017-09-21	95.940	96.250	95.540	95.790	56.534	2,309,000
2017-09-20	96.680	97.060	95.510	96.050	56.687	2,375,600
2017-09-19	95.890	96.690	95.440	96.560	56.988	1,971,600
2017-09-18	95.490	95.890	95.060	95.580	56.410	3,637,500
2017-09-15	94.290	95.720	94.000	95.170	56.168	7,251,700
2017-09-14	94.000	94.830	93.940	94.430	55.731	1,559,500
2017-09-13	94.500	94.740	94.080	94.170	55.578	1,588,500
2017-09-12	93.500	94.700	93.390	94.580	55.820	2,182,700
2017-09-11	92.290	93.970	92.120	93.660	55.277	2,426,200
2017-09-08	91.570	92.080	91.330	91.600	54.061	1,747,000
2017-09-07	91.760	92.270	90.970	91.720	54.132	2,360,100
2017-09-06	89.800	92.280	89.030	91.720	54.132	2,674,700
2017-09-05	90.580	90.840	88.810	89.390	52.757	2,453,000
2017-09-01	90.100	90.990	89.830	90.250	53.264	1,529,100
2017-08-31	90.860	91.070	89.410	90.590	52.934	2,609,400
2017-08-30	89.420	90.950	89.370	90.330	52.782	2,194,200
2017-08-29	89.670	89.830	88.900	89.600	52.355	1,803,200
2017-08-28	90.570	90.930	89.680	90.320	52.776	1,392,400
2017-08-25	90.300	91.410	89.990	90.260	52.741	2,309,400
2017-08-24	89.400	89.770	88.980	89.510	52.303	1,294,400
2017-08-23	88.390	90.000	88.340	89.360	52.215	1,410,000
2017-08-22	88.650	89.310	88.390	88.770	51.870	1,550,300
2017-08-21	87.330	88.400	87.170	88.100	51.479	2,454,500
2017-08-18	86.100	87.630	85.350	87.340	51.035	2,683,700
2017-08-17	87.510	87.890	86.190	86.230	50.386	2,470,900
2017-08-16	87.950	88.360	87.300	87.660	51.222	2,052,900
2017-08-15	88.060	88.510	87.830	87.950	51.391	1,548,400
2017-08-14	87.380	88.250	87.250	88.030	51.438	1,608,000
2017-08-11	86.960	87.980	86.960	87.190	50.947	1,893,200
2017-08-10	88.580	89.020	87.580	87.600	51.187	2,176,700
2017-08-09	88.610	89.480	88.390	89.200	52.122	2,593,400
2017-08-08	88.990	89.460	88.370	88.730	51.847	2,375,200
2017-08-07	89.130	89.400	88.860	89.120	52.075	1,832,300
2017-08-04	89.160	89.390	88.670	88.780	51.876	1,514,200
2017-08-03	88.480	89.270	88.270	88.750	51.859	4,259,900
2017-08-02	88.750	89.300	87.850	88.370	51.637	2,620,600
2017-08-01	90.280	90.280	88.380	89.260	52.157	2,642,700
2017-07-31	90.370	91.270	89.620	90.090	52.642	2,670,300
2017-07-28	88.510	90.680	88.040	89.890	52.525	3,977,300
2017-07-27	87.550	87.720	86.100	86.530	50.562	2,959,900
2017-07-26	88.410	88.810	87.000	87.340	51.035	1,806,700
2017-07-25	88.020	88.570	87.560	87.950	51.391	1,993,200
2017-07-24	86.840	87.430	86.690	87.250	50.982	1,853,500
2017-07-21	87.160	87.160	86.210	86.870	50.760	2,152,200
2017-07-20	87.180	87.950	86.870	87.020	50.848	3,159,000
2017-07-19	85.260	87.340	85.260	87.160	50.930	2,109,400
2017-07-18	85.580	86.080	84.950	85.250	49.814	1,496,300
2017-07-17	85.950	86.290	85.540	85.650	50.047	1,442,300
2017-07-14	85.780	86.630	85.620	85.870	50.176	1,760,500
2017-07-13	85.750	85.990	85.000	85.480	49.948	1,890,200
2017-07-12	84.940	85.980	84.860	85.720	50.088	3,004,100
2017-07-11	84.200	84.750	83.730	84.460	49.352	2,083,600
2017-07-10	83.500	84.600	83.230	84.200	49.200	1,918,900
2017-07-07	83.290	84.450	82.540	83.930	49.042	2,257,700
2017-07-06	82.910	84.250	82.890	83.050	48.528	2,487,600
2017-07-05	85.650	85.750	82.900	83.360	48.709	2,367,600
2017-07-03	85.050	85.920	84.870	85.360	49.878	1,428,100

← NewerPage 39 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.