LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	78.200	79.150	77.840	78.740	44.146	2,393,800
2016-07-18	77.550	78.660	77.350	78.500	44.011	1,891,200
2016-07-15	77.970	78.350	77.440	77.910	43.681	2,303,000
2016-07-14	78.000	78.400	77.280	77.610	43.512	2,861,500
2016-07-13	77.520	77.850	76.150	76.760	43.036	3,017,200
2016-07-12	76.620	78.090	76.590	77.460	43.428	3,516,900
2016-07-11	77.150	77.770	75.820	75.960	42.587	3,653,200
2016-07-08	75.460	77.270	75.290	76.740	43.025	2,928,100
2016-07-07	73.640	75.200	73.460	74.520	41.780	3,480,200
2016-07-06	72.710	73.140	71.480	73.110	40.990	4,557,800
2016-07-05	73.880	73.990	72.460	72.850	40.844	3,557,700
2016-07-01	74.600	75.780	74.090	74.690	41.875	2,845,700
2016-06-30	74.510	74.630	73.210	74.420	41.724	3,750,700
2016-06-29	73.750	74.330	72.970	74.010	41.494	2,796,300
2016-06-28	72.790	74.310	70.630	72.340	40.558	4,994,600
2016-06-27	73.770	73.940	69.820	71.320	39.986	8,556,000
2016-06-24	77.390	77.390	74.740	74.910	41.999	7,179,600
2016-06-23	78.630	79.620	78.090	79.050	44.320	3,999,800
2016-06-22	79.570	79.800	78.850	78.970	44.275	1,543,900
2016-06-21	79.860	80.270	78.500	78.910	44.241	3,326,800
2016-06-20	80.880	82.600	79.580	79.610	44.634	4,025,700
2016-06-17	79.180	80.240	78.950	80.050	44.880	3,674,900
2016-06-16	78.320	79.230	77.710	79.090	44.342	2,969,500
2016-06-15	79.040	80.250	78.830	79.110	44.353	3,209,400
2016-06-14	79.000	80.620	77.390	78.650	44.096	5,036,700
2016-06-13	79.660	80.540	78.860	79.220	44.415	3,670,600
2016-06-10	79.110	81.160	78.930	80.470	45.116	3,743,000
2016-06-09	81.610	81.610	79.770	79.920	44.808	4,533,700
2016-06-08	82.730	83.510	82.130	82.350	46.170	2,700,400
2016-06-07	81.870	82.870	81.170	82.310	46.148	3,514,900
2016-06-06	80.410	81.960	79.970	81.510	45.699	3,380,100
2016-06-03	80.310	80.390	78.650	79.760	44.718	3,455,900
2016-06-02	81.890	81.990	80.100	80.580	45.178	3,679,200
2016-06-01	80.700	82.750	80.090	82.500	46.254	2,625,100
2016-05-31	81.870	82.200	81.000	81.360	45.615	3,238,200
2016-05-27	81.120	81.970	80.700	81.400	45.637	1,913,800
2016-05-26	82.990	83.700	81.340	81.370	45.621	1,850,500
2016-05-25	81.210	82.990	81.100	82.710	46.372	3,050,300
2016-05-24	80.390	80.580	79.800	80.450	45.105	3,141,800
2016-05-23	80.120	81.020	79.840	80.100	44.909	2,187,700
2016-05-20	80.700	81.590	80.070	80.440	45.099	2,224,200
2016-05-19	81.570	81.660	80.010	80.830	44.841	3,164,500
2016-05-18	83.150	83.770	81.210	81.620	45.279	2,727,100
2016-05-17	83.060	85.000	83.000	83.890	46.539	3,539,900
2016-05-16	81.050	83.790	80.800	83.270	46.195	3,504,300
2016-05-13	81.030	82.350	80.390	80.720	44.780	2,549,300
2016-05-12	83.230	83.500	81.080	81.250	45.074	2,590,700
2016-05-11	82.330	83.000	81.260	81.870	45.418	2,386,900
2016-05-10	81.360	82.630	81.000	82.320	45.668	2,940,900
2016-05-09	81.540	82.500	80.050	81.160	45.024	2,623,400
2016-05-06	81.440	82.500	81.210	82.100	45.546	1,922,000
2016-05-05	81.920	82.930	81.300	81.620	45.279	2,786,500
2016-05-04	82.100	82.980	81.180	81.400	45.157	3,241,800
2016-05-03	82.610	83.340	81.150	82.970	46.028	3,860,200
2016-05-02	83.000	84.180	82.000	83.820	46.500	3,874,400
2016-04-29	85.660	86.060	81.600	82.670	45.862	6,077,700
2016-04-28	88.360	89.000	86.110	86.360	47.909	3,555,700
2016-04-27	89.550	90.280	88.010	89.160	49.462	3,680,800
2016-04-26	88.850	90.070	88.580	89.640	49.729	2,597,900
2016-04-25	89.170	90.000	87.950	88.250	48.958	3,272,300

← NewerPage 44 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.