LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	87.810	88.500	86.790	86.890	49.750	3,227,400
2017-01-06	88.820	88.880	87.380	88.170	50.483	1,937,600
2017-01-05	88.400	89.590	87.910	88.680	50.775	2,330,800
2017-01-04	87.250	89.280	87.230	88.790	50.838	3,022,900
2017-01-03	87.020	87.800	85.870	86.880	49.744	2,560,300
2016-12-30	86.290	86.290	85.140	85.780	49.114	1,831,400
2016-12-29	86.440	87.020	85.740	86.010	49.246	1,583,800
2016-12-28	87.370	87.700	85.930	86.380	49.458	1,283,300
2016-12-27	87.810	88.250	86.890	87.100	49.870	1,139,000
2016-12-23	87.450	87.730	86.960	87.700	50.214	842,500
2016-12-22	88.010	88.160	86.920	87.530	50.116	1,458,500
2016-12-21	88.220	88.220	87.460	87.770	50.254	2,155,500
2016-12-20	88.450	88.960	87.800	88.130	50.460	1,708,200
2016-12-19	88.940	89.150	87.310	88.140	50.466	1,931,700
2016-12-16	89.110	89.120	88.300	88.680	50.775	6,179,100
2016-12-15	87.500	89.040	86.320	88.830	50.861	3,684,400
2016-12-14	89.140	89.800	87.700	88.090	50.437	3,031,000
2016-12-13	89.410	89.900	88.490	89.620	51.313	2,414,600
2016-12-12	89.090	89.920	88.920	89.590	51.296	3,411,700
2016-12-09	90.480	90.700	88.060	88.420	50.626	3,021,400
2016-12-08	89.450	90.810	88.900	90.540	51.840	2,741,600
2016-12-07	87.990	89.600	87.520	89.410	51.193	2,239,000
2016-12-06	88.220	88.220	87.050	87.780	50.259	3,601,100
2016-12-05	90.010	90.580	87.980	88.600	50.729	4,147,500
2016-12-02	90.850	91.000	88.660	89.140	51.038	3,804,900
2016-12-01	90.970	92.680	90.640	91.180	52.206	6,803,300
2016-11-30	85.790	90.990	85.790	90.320	51.714	8,648,700
2016-11-29	84.760	85.120	83.060	83.720	47.935	4,271,200
2016-11-28	86.710	86.980	85.390	85.580	49.000	3,687,200
2016-11-25	85.790	86.730	85.710	86.670	49.624	1,853,800
2016-11-23	85.370	86.670	85.000	86.640	49.120	2,853,100
2016-11-22	85.620	85.870	84.890	85.770	48.627	2,860,500
2016-11-21	83.700	85.200	83.540	85.160	48.281	3,355,300
2016-11-18	82.720	83.340	82.600	83.120	47.124	1,901,000
2016-11-17	83.770	83.810	82.710	83.010	47.062	2,380,300
2016-11-16	83.240	83.940	82.640	83.200	47.170	2,971,500
2016-11-15	82.100	83.490	82.100	83.420	47.294	3,564,400
2016-11-14	82.230	82.650	80.680	82.400	46.716	3,539,900
2016-11-11	83.210	83.720	80.900	82.200	46.603	3,754,200
2016-11-10	81.340	84.370	81.120	83.350	47.255	4,628,100
2016-11-09	78.280	81.730	77.850	80.940	45.888	2,918,900
2016-11-08	78.890	79.400	77.870	78.950	44.760	2,009,000
2016-11-07	79.640	80.130	78.950	79.160	44.879	1,938,200
2016-11-04	78.490	79.200	77.640	78.450	44.477	2,701,300
2016-11-03	77.700	78.580	77.570	78.310	44.397	2,764,300
2016-11-02	77.940	78.140	76.710	77.390	43.876	3,749,400
2016-11-01	80.010	80.550	77.230	78.210	44.341	4,303,200
2016-10-31	80.080	80.240	79.400	79.550	45.100	4,374,300
2016-10-28	80.520	81.420	79.540	80.280	45.514	2,118,700
2016-10-27	81.140	81.160	79.930	80.250	45.497	1,567,800
2016-10-26	79.370	80.510	79.160	80.350	45.554	2,242,300
2016-10-25	81.650	81.790	79.810	79.960	45.333	3,571,800
2016-10-24	81.950	82.960	81.330	81.620	46.274	1,798,000
2016-10-21	80.970	81.980	80.700	81.870	46.416	2,772,600
2016-10-20	81.120	82.350	81.040	81.560	46.240	2,089,200
2016-10-19	80.410	81.840	79.650	81.650	46.291	2,887,700
2016-10-18	80.830	81.500	80.080	80.180	45.458	4,162,400
2016-10-17	79.500	80.120	78.980	79.530	45.089	3,454,100
2016-10-14	80.870	81.400	79.550	79.550	45.100	2,735,300
2016-10-13	78.940	80.200	78.120	79.900	45.299	2,854,000

← NewerPage 42 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.