LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	93.150	93.150	88.310	90.200	50.039	5,242,000
2016-04-21	90.890	93.750	90.490	90.690	50.311	4,673,300
2016-04-20	90.810	91.410	90.130	90.440	50.172	2,584,300
2016-04-19	89.130	91.240	89.130	91.100	50.539	3,483,400
2016-04-18	88.150	88.790	85.330	88.480	49.085	2,151,500
2016-04-15	88.750	89.310	88.070	88.150	48.902	2,541,100
2016-04-14	89.370	89.370	87.900	88.400	49.041	1,838,000
2016-04-13	88.690	89.670	87.610	88.400	49.041	3,205,200
2016-04-12	85.820	88.160	85.450	87.880	48.752	3,389,800
2016-04-11	84.690	86.650	84.470	85.190	47.260	2,582,200
2016-04-08	85.770	86.770	82.240	83.870	46.528	6,172,900
2016-04-07	85.390	86.100	84.110	84.390	46.816	2,166,500
2016-04-06	85.110	86.340	84.030	86.230	47.837	2,850,600
2016-04-05	84.870	85.290	84.240	84.870	47.082	2,559,400
2016-04-04	86.740	87.680	85.970	86.160	47.798	2,082,000
2016-04-01	84.500	86.910	83.580	86.830	48.170	2,740,600
2016-03-31	86.070	87.230	85.400	85.580	47.476	2,413,200
2016-03-30	85.900	86.910	85.390	85.900	47.654	2,704,600
2016-03-29	84.380	85.310	83.650	85.190	47.260	2,963,100
2016-03-28	85.530	85.580	84.660	85.110	47.216	1,805,400
2016-03-24	83.610	85.400	83.290	85.370	47.360	2,736,400
2016-03-23	85.850	85.920	84.260	84.710	46.994	3,714,200
2016-03-22	85.790	86.700	84.850	86.070	47.748	2,974,800
2016-03-21	87.620	88.160	85.530	86.200	47.820	3,486,000
2016-03-18	89.720	89.990	86.790	87.620	48.608	9,606,400
2016-03-17	86.550	89.180	86.540	88.600	49.152	4,898,200
2016-03-16	83.300	86.420	83.300	86.330	47.892	3,289,100
2016-03-15	83.700	84.650	82.520	84.220	46.722	4,304,400
2016-03-14	86.810	87.450	84.640	84.750	47.016	4,337,400
2016-03-11	86.490	87.830	86.250	87.480	48.530	4,436,600
2016-03-10	82.680	85.040	82.360	84.980	47.143	4,738,600
2016-03-09	81.950	82.920	80.890	82.590	45.818	7,156,100
2016-03-08	83.190	84.080	80.540	80.580	44.703	6,366,400
2016-03-07	82.120	84.260	81.930	84.240	46.733	3,567,300
2016-03-04	80.390	83.240	79.750	82.000	45.490	5,472,400
2016-03-03	80.170	80.900	79.720	79.900	44.325	3,608,300
2016-03-02	81.360	81.570	79.390	80.430	44.619	3,638,600
2016-03-01	81.090	81.610	79.750	80.890	44.875	3,816,800
2016-02-29	80.520	82.010	79.940	80.210	44.497	4,193,300
2016-02-26	80.640	81.160	79.470	80.170	44.475	3,526,800
2016-02-25	77.460	78.560	76.330	78.180	43.371	2,567,100
2016-02-24	76.000	78.410	75.040	78.250	42.977	3,358,200
2016-02-23	80.090	80.310	76.590	77.000	42.291	2,662,100
2016-02-22	78.140	81.390	78.140	80.560	44.246	2,729,500
2016-02-19	79.660	80.000	77.930	78.140	42.917	3,250,100
2016-02-18	79.500	80.250	78.720	80.200	44.048	3,711,600
2016-02-17	79.000	81.040	78.550	79.100	43.444	3,789,400
2016-02-16	77.610	78.390	76.900	77.930	42.801	3,706,600
2016-02-12	74.870	76.530	73.440	76.460	41.994	3,533,100
2016-02-11	73.300	74.740	72.150	73.430	40.330	4,018,800
2016-02-10	75.590	77.610	74.550	75.020	41.203	2,236,800
2016-02-09	75.000	76.470	74.070	75.720	41.588	3,909,400
2016-02-08	78.310	78.340	73.140	75.720	41.588	5,161,600
2016-02-05	78.840	81.350	78.630	79.750	43.801	5,351,900
2016-02-04	75.820	80.460	75.820	79.660	43.752	5,640,500
2016-02-03	75.390	76.450	71.500	75.480	41.456	6,170,100
2016-02-02	75.230	76.280	73.820	75.200	41.302	5,035,900
2016-02-01	77.590	77.960	76.000	77.250	42.428	5,507,600
2016-01-29	77.510	78.510	76.080	77.970	42.823	5,172,200
2016-01-28	78.750	80.190	77.160	77.390	42.505	3,831,900

← NewerPage 45 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.