LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	78.750	80.190	77.160	77.390	42.505	3,831,900
2016-01-27	77.210	78.620	76.020	76.710	42.131	2,994,100
2016-01-26	76.440	77.670	75.550	77.620	42.631	3,629,700
2016-01-25	78.500	78.580	75.800	75.840	41.654	4,050,100
2016-01-22	77.430	80.000	77.130	78.490	43.109	6,191,400
2016-01-21	72.430	74.790	71.550	74.590	40.967	4,437,500
2016-01-20	71.740	73.410	69.100	72.340	39.731	5,215,700
2016-01-19	75.020	75.970	72.180	73.980	40.632	5,176,100
2016-01-15	74.720	75.930	74.140	74.980	41.181	4,970,400
2016-01-14	74.910	77.670	73.940	76.370	41.945	4,797,900
2016-01-13	79.750	79.750	74.820	74.940	41.159	5,040,500
2016-01-12	77.440	78.270	75.840	78.150	42.922	4,539,500
2016-01-11	78.830	78.980	75.530	76.330	41.923	6,074,900
2016-01-08	80.520	81.530	79.150	79.590	43.713	4,011,900
2016-01-07	82.380	82.570	79.620	80.090	43.988	5,271,000
2016-01-06	85.110	85.570	82.660	83.510	45.866	3,824,000
2016-01-05	87.820	88.340	86.250	87.640	48.135	2,333,600
2016-01-04	86.280	87.270	85.550	87.180	47.882	2,657,300
2015-12-31	87.000	87.900	86.880	86.900	47.728	1,804,400
2015-12-30	88.070	88.790	87.550	87.760	48.200	1,240,100
2015-12-29	87.770	89.000	87.770	88.660	48.695	2,085,100
2015-12-28	87.710	87.870	86.770	86.920	47.739	2,168,900
2015-12-24	89.450	89.890	88.170	88.170	48.426	1,314,900
2015-12-23	88.170	89.800	87.720	89.750	49.293	2,862,600
2015-12-22	88.060	88.060	86.630	87.090	47.832	2,816,800
2015-12-21	87.970	88.630	86.310	86.980	47.772	3,024,700
2015-12-18	87.440	89.590	87.060	87.530	48.074	6,437,700
2015-12-17	89.300	89.360	87.360	87.690	48.162	2,498,600
2015-12-16	88.610	90.130	87.560	88.930	48.843	3,632,400
2015-12-15	86.960	89.310	86.810	88.050	48.360	4,245,100
2015-12-14	85.340	85.810	83.220	85.720	47.080	4,247,300
2015-12-11	86.000	87.230	85.200	85.580	47.003	4,169,100
2015-12-10	88.300	88.950	87.140	87.500	48.058	2,526,100
2015-12-09	88.250	90.970	87.410	88.830	48.788	6,489,800
2015-12-08	88.700	89.370	85.820	87.370	47.986	7,115,000
2015-12-07	95.500	95.630	89.570	90.490	49.700	5,429,100
2015-12-04	94.940	96.640	93.890	96.330	52.907	3,582,900
2015-12-03	95.660	96.300	94.280	95.170	52.270	3,879,900
2015-12-02	96.370	96.820	94.500	95.080	52.221	2,541,500
2015-12-01	96.000	97.200	95.710	97.080	53.319	3,352,500
2015-11-30	95.610	96.800	95.410	95.820	52.627	2,828,400
2015-11-27	94.480	95.890	94.480	95.160	52.265	1,115,100
2015-11-25	96.020	96.870	95.270	95.950	52.699	2,031,800
2015-11-24	94.270	96.820	93.930	96.320	52.902	3,666,000
2015-11-23	93.620	95.090	93.600	94.420	51.858	2,672,200
2015-11-20	93.450	94.930	93.140	93.290	51.238	2,252,500
2015-11-19	94.850	95.100	92.900	93.120	51.144	2,332,300
2015-11-18	94.380	95.120	93.990	95.070	51.787	2,870,300
2015-11-17	94.000	95.370	93.000	93.990	51.199	2,828,000
2015-11-16	91.850	94.520	91.630	94.420	51.433	2,861,700
2015-11-13	90.100	92.280	90.080	91.780	49.995	3,130,500
2015-11-12	90.750	91.000	88.770	90.050	49.052	4,101,900
2015-11-11	93.780	94.430	92.340	92.530	50.403	2,149,900
2015-11-10	94.330	94.720	92.130	93.470	50.915	2,729,800
2015-11-09	95.780	96.780	94.230	94.490	51.471	2,484,700
2015-11-06	94.550	96.220	94.200	96.180	52.392	3,653,000
2015-11-05	94.830	95.820	93.880	94.990	51.743	3,028,900
2015-11-04	95.580	96.500	94.970	95.420	51.978	4,021,000
2015-11-03	93.590	96.200	93.500	95.310	51.918	4,619,900
2015-11-02	92.690	94.290	92.260	93.620	50.997	3,314,700

← NewerPage 46 of 70 · 4,149 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.