LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	80.250	80.460	79.160	80.000	45.356	2,106,900
2016-10-11	81.500	81.770	79.850	80.300	45.526	3,283,000
2016-10-10	82.210	83.320	81.990	82.260	46.637	2,351,200
2016-10-07	83.840	83.940	80.960	81.440	46.172	3,353,000
2016-10-06	81.320	84.590	81.200	84.090	47.674	5,045,100
2016-10-05	80.480	82.450	80.380	81.330	46.110	3,249,700
2016-10-04	81.110	81.950	79.440	79.840	45.265	3,076,600
2016-10-03	80.850	81.010	79.970	80.840	45.832	3,204,400
2016-09-30	80.840	81.440	80.290	80.660	45.730	3,776,700
2016-09-29	79.980	81.750	79.850	80.470	45.622	4,314,100
2016-09-28	78.230	80.070	77.190	80.000	45.356	4,113,900
2016-09-27	76.150	77.860	75.760	77.780	44.097	3,777,700
2016-09-26	77.340	77.340	76.330	76.490	43.366	2,373,300
2016-09-23	77.840	78.360	77.390	77.390	43.876	2,132,400
2016-09-22	78.650	79.340	78.010	78.180	44.324	1,873,900
2016-09-21	78.100	78.800	77.520	78.140	44.301	3,230,900
2016-09-20	78.710	78.990	77.470	77.540	43.961	2,835,700
2016-09-19	77.870	78.790	77.760	78.440	44.471	2,882,300
2016-09-16	75.920	77.310	75.560	77.120	43.723	5,193,600
2016-09-15	75.460	76.670	75.330	76.520	43.383	4,585,100
2016-09-14	74.530	75.740	74.080	75.460	42.782	7,890,600
2016-09-13	75.830	76.290	74.020	74.470	42.220	3,696,000
2016-09-12	75.730	77.250	75.550	76.750	43.513	3,050,400
2016-09-09	78.220	78.980	76.170	76.190	43.195	3,804,000
2016-09-08	79.590	79.760	78.280	78.530	44.522	3,423,200
2016-09-07	79.210	80.290	79.140	79.500	45.072	2,937,100
2016-09-06	79.660	79.970	78.400	79.470	45.055	2,501,000
2016-09-02	79.230	80.030	79.130	79.720	45.197	1,677,500
2016-09-01	78.870	79.270	78.220	78.480	44.494	2,415,900
2016-08-31	79.530	80.330	78.330	78.890	44.726	2,838,000
2016-08-30	79.670	80.450	78.510	79.940	45.322	2,059,500
2016-08-29	79.080	79.750	79.080	79.670	45.168	1,776,500
2016-08-26	79.370	80.330	78.750	79.170	44.885	2,841,800
2016-08-25	78.100	79.710	77.960	78.940	44.755	2,341,900
2016-08-24	78.710	79.370	77.940	78.090	44.273	2,139,800
2016-08-23	79.190	79.980	78.300	78.970	44.772	2,487,400
2016-08-22	79.270	79.500	78.370	78.430	44.465	2,687,600
2016-08-19	77.780	80.330	77.780	79.870	45.282	4,193,300
2016-08-18	77.430	78.270	76.760	78.110	44.284	3,108,300
2016-08-17	76.540	77.460	76.300	77.190	43.762	3,111,000
2016-08-16	77.730	78.110	76.750	76.800	43.541	3,478,000
2016-08-15	75.490	77.880	75.490	77.490	43.933	3,263,900
2016-08-12	75.510	76.500	74.990	75.330	42.708	2,574,500
2016-08-11	74.730	76.900	74.420	76.630	42.963	3,454,500
2016-08-10	74.900	75.450	74.330	74.400	41.713	2,287,100
2016-08-09	75.640	75.740	74.390	74.550	41.797	2,534,100
2016-08-08	74.770	75.630	74.590	75.420	42.285	3,085,100
2016-08-05	74.640	75.360	74.340	74.500	41.769	2,988,900
2016-08-04	73.460	74.900	73.410	74.340	41.679	3,147,700
2016-08-03	72.060	73.860	71.550	73.560	41.242	2,898,400
2016-08-02	74.530	74.890	71.750	71.970	40.350	5,507,100
2016-08-01	75.260	75.430	74.260	74.890	41.988	3,864,900
2016-07-29	76.250	76.250	73.770	75.260	42.195	7,180,300
2016-07-28	77.900	79.410	77.580	79.020	44.303	2,795,600
2016-07-27	78.970	79.160	77.790	78.140	43.810	2,337,100
2016-07-26	78.770	79.270	78.320	78.850	44.208	1,684,900
2016-07-25	77.990	78.880	77.710	78.870	44.219	2,258,800
2016-07-22	79.090	79.380	78.130	78.160	43.821	3,137,300
2016-07-21	79.140	80.240	78.980	79.090	44.342	2,200,300
2016-07-20	78.560	79.860	78.210	79.480	44.561	2,120,500

← NewerPage 43 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.