LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	91.390	92.030	88.330	88.400	51.077	4,072,900
2017-04-04	90.370	90.880	89.720	90.690	52.400	2,083,800
2017-04-03	91.490	91.750	89.240	90.260	52.152	1,643,900
2017-03-31	90.980	91.520	90.610	91.190	52.689	1,850,300
2017-03-30	90.860	91.920	90.610	91.270	52.735	1,487,700
2017-03-29	90.650	91.530	90.270	90.730	52.423	1,996,100
2017-03-28	88.650	91.660	88.650	90.900	52.521	3,151,600
2017-03-27	86.740	88.880	85.660	88.620	51.204	2,467,100
2017-03-24	88.350	88.810	87.040	87.560	50.591	1,698,100
2017-03-23	88.050	89.060	87.320	88.300	51.019	2,165,500
2017-03-22	88.170	88.680	87.590	88.150	50.932	2,252,200
2017-03-21	90.240	90.880	87.950	88.150	50.932	2,728,600
2017-03-20	90.130	90.470	89.330	90.300	52.175	1,694,100
2017-03-17	90.650	90.980	90.010	90.080	52.048	2,405,900
2017-03-16	91.120	91.180	90.090	90.350	52.204	1,900,800
2017-03-15	89.670	91.400	89.240	90.890	52.516	3,070,100
2017-03-14	89.200	89.410	87.900	88.580	51.181	3,030,500
2017-03-13	89.840	90.320	89.540	90.180	52.105	1,673,600
2017-03-10	90.070	90.090	88.810	89.790	51.880	2,666,400
2017-03-09	89.900	89.910	88.610	89.500	51.712	3,085,600
2017-03-08	91.190	91.500	89.520	89.790	51.880	2,968,300
2017-03-07	91.330	91.500	90.260	91.230	52.712	2,455,300
2017-03-06	91.950	92.320	91.400	91.550	52.897	2,361,900
2017-03-03	92.300	92.670	91.740	92.240	53.296	1,672,600
2017-03-02	92.940	93.510	92.220	92.290	53.324	2,671,900
2017-03-01	92.610	94.830	92.550	93.890	53.758	3,413,400
2017-02-28	91.020	91.680	89.860	91.240	52.241	4,352,800
2017-02-27	91.320	92.640	90.580	91.330	52.292	2,683,900
2017-02-24	92.230	92.500	91.360	92.430	52.922	2,639,200
2017-02-23	94.220	94.650	92.600	93.130	53.323	2,015,100
2017-02-22	94.020	94.790	93.670	94.010	53.826	2,244,400
2017-02-21	93.240	94.710	92.860	94.520	54.119	2,704,500
2017-02-17	92.470	93.500	92.250	92.910	53.197	2,401,800
2017-02-16	93.000	93.540	92.420	92.690	53.071	1,698,400
2017-02-15	93.020	93.280	92.350	93.090	53.300	1,765,000
2017-02-14	92.300	93.250	92.060	93.150	53.334	1,991,000
2017-02-13	92.670	92.780	91.760	92.220	52.802	2,646,700
2017-02-10	92.000	92.790	91.370	91.860	52.595	3,765,200
2017-02-09	91.660	92.810	91.660	92.240	52.813	3,110,500
2017-02-08	92.400	92.500	91.330	91.660	52.481	4,523,100
2017-02-07	93.170	94.210	91.400	92.350	52.876	4,435,000
2017-02-06	94.210	95.420	94.120	94.940	54.359	2,788,400
2017-02-03	93.750	95.920	93.000	94.690	54.216	5,093,800
2017-02-02	94.860	95.190	93.400	93.750	53.678	4,174,800
2017-02-01	93.750	95.380	93.680	95.070	54.433	2,506,300
2017-01-31	93.770	93.880	92.810	93.270	53.403	3,850,100
2017-01-30	94.970	94.970	93.640	94.300	53.993	2,846,600
2017-01-27	95.320	95.680	94.480	95.300	54.565	2,579,300
2017-01-26	95.820	97.640	94.880	95.390	54.617	4,841,400
2017-01-25	95.100	96.830	94.190	96.380	55.183	4,606,500
2017-01-24	91.880	95.890	91.750	95.130	54.468	4,948,400
2017-01-23	90.590	91.200	90.230	91.160	52.195	2,396,700
2017-01-20	90.920	91.950	90.160	90.890	52.040	3,372,700
2017-01-19	90.240	90.470	89.060	89.760	51.393	2,095,200
2017-01-18	89.990	90.710	89.610	90.050	51.559	2,030,500
2017-01-17	89.640	90.220	89.370	89.970	51.513	2,778,100
2017-01-13	89.730	90.700	89.250	89.730	51.376	1,920,000
2017-01-12	88.450	90.000	88.200	89.620	51.313	3,429,400
2017-01-11	87.180	88.460	86.560	88.440	50.637	2,841,000
2017-01-10	87.020	87.540	86.300	86.880	49.744	2,707,900

← NewerPage 41 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.