LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	84.470	85.080	83.900	84.390	49.311	2,600,600
2017-06-29	84.380	84.820	83.300	83.770	48.949	3,253,000
2017-06-28	82.680	84.000	82.580	83.800	48.966	2,870,800
2017-06-27	81.350	82.830	81.110	82.070	47.955	2,845,400
2017-06-26	80.570	81.370	80.190	80.890	47.266	2,879,300
2017-06-23	80.100	80.610	79.600	80.170	46.845	2,426,200
2017-06-22	79.890	80.550	79.580	80.010	46.752	1,994,700
2017-06-21	80.420	80.600	79.260	79.570	46.495	2,440,100
2017-06-20	80.390	80.640	78.880	80.100	46.804	2,052,400
2017-06-19	81.470	81.860	81.130	81.300	47.506	1,535,500
2017-06-16	80.120	80.900	79.750	80.880	47.260	3,133,400
2017-06-15	80.180	80.750	79.530	80.140	46.828	2,326,000
2017-06-14	83.170	83.170	80.680	80.930	47.289	4,056,800
2017-06-13	81.310	83.220	81.070	82.950	48.470	2,714,600
2017-06-12	81.860	82.970	81.460	81.780	47.786	2,419,200
2017-06-09	79.600	82.230	79.560	81.880	47.844	3,394,500
2017-06-08	79.240	80.170	79.060	79.480	46.442	2,386,800
2017-06-07	79.250	80.350	78.920	79.240	46.302	2,934,600
2017-06-06	78.440	79.280	78.010	79.140	46.243	3,710,500
2017-06-05	79.780	79.980	78.850	78.910	46.109	2,901,900
2017-06-02	80.460	80.960	79.750	80.040	46.769	4,657,600
2017-06-01	79.740	80.810	79.570	80.550	47.067	3,605,200
2017-05-31	80.330	80.600	79.470	80.520	46.524	3,092,600
2017-05-30	80.540	80.870	80.260	80.560	46.547	2,086,000
2017-05-26	80.620	80.970	80.020	80.730	46.645	1,841,700
2017-05-25	81.750	82.270	80.000	80.670	46.611	2,906,500
2017-05-24	81.560	82.580	81.010	81.630	47.165	2,542,600
2017-05-23	80.650	80.990	80.160	80.570	46.553	1,557,600
2017-05-22	81.750	82.040	79.760	80.300	46.397	2,569,000
2017-05-19	80.840	81.840	80.540	81.100	46.859	3,608,200
2017-05-18	79.550	80.790	79.030	80.410	46.460	3,130,500
2017-05-17	83.060	83.060	79.880	79.980	46.212	3,411,800
2017-05-16	82.700	83.360	82.350	83.060	47.991	2,690,900
2017-05-15	81.810	83.680	81.640	82.530	47.685	2,948,100
2017-05-12	81.430	82.050	80.890	81.040	46.824	1,980,900
2017-05-11	82.480	83.100	81.470	81.970	47.362	2,192,700
2017-05-10	82.180	83.040	81.920	82.460	47.645	3,111,800
2017-05-09	80.940	82.120	80.850	81.910	47.327	3,279,900
2017-05-08	81.610	82.620	80.500	80.780	46.674	5,066,800
2017-05-05	81.670	84.170	81.510	84.160	48.627	3,830,800
2017-05-04	81.880	81.980	80.540	81.420	47.044	3,873,200
2017-05-03	83.000	83.650	81.750	81.880	47.310	3,729,300
2017-05-02	83.240	83.720	82.470	83.540	48.269	5,118,800
2017-05-01	85.000	85.190	83.400	83.460	48.223	3,379,500
2017-04-28	86.400	86.400	84.100	84.760	48.974	4,565,400
2017-04-27	86.920	87.480	86.090	87.420	50.511	3,117,300
2017-04-26	86.770	87.570	86.430	87.060	50.303	1,863,800
2017-04-25	86.980	87.730	86.570	87.010	50.274	2,020,200
2017-04-24	86.610	86.880	86.160	86.520	49.991	2,194,700
2017-04-21	85.520	86.280	85.340	85.420	49.355	2,529,200
2017-04-20	86.010	86.820	85.470	85.510	49.407	2,569,800
2017-04-19	86.300	86.990	85.230	85.530	49.419	2,426,800
2017-04-18	84.920	86.250	84.730	85.840	49.598	2,726,800
2017-04-17	85.280	85.520	84.910	85.280	49.274	2,377,500
2017-04-13	86.250	87.140	84.680	84.910	49.060	3,579,000
2017-04-12	88.080	88.230	86.050	86.340	49.887	2,838,400
2017-04-11	88.460	88.690	87.370	88.020	50.857	2,212,700
2017-04-10	89.550	89.900	88.360	88.530	51.152	1,822,600
2017-04-07	88.920	89.360	87.750	88.790	51.302	2,198,100
2017-04-06	88.560	89.440	88.000	89.190	51.533	2,492,900

← NewerPage 40 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.