LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	92.280	93.570	91.630	92.910	50.610	5,478,900
2015-10-29	91.580	92.470	91.560	92.000	50.115	3,095,500
2015-10-28	90.910	92.980	90.240	92.150	50.196	5,376,500
2015-10-27	91.390	92.390	89.650	90.430	49.259	5,199,200
2015-10-26	93.840	94.540	92.400	92.410	50.338	3,254,700
2015-10-23	95.160	95.500	90.750	94.160	51.291	5,286,700
2015-10-22	93.270	94.610	92.920	94.510	51.482	5,116,200
2015-10-21	93.930	94.000	90.840	91.250	49.706	4,963,400
2015-10-20	93.330	95.400	92.740	93.340	50.845	3,158,600
2015-10-19	93.450	93.710	92.400	93.360	50.855	3,647,900
2015-10-16	94.660	95.240	92.530	94.160	51.291	3,321,500
2015-10-15	93.750	94.150	91.490	93.400	50.877	4,289,700
2015-10-14	92.500	94.530	92.000	94.150	51.286	2,982,000
2015-10-13	92.130	94.440	91.740	92.280	50.267	4,469,500
2015-10-12	94.710	94.790	91.960	92.680	50.485	4,156,200
2015-10-09	98.150	98.250	94.730	95.450	51.994	5,172,600
2015-10-08	95.570	97.510	95.160	97.500	53.111	3,712,300
2015-10-07	95.230	96.630	92.770	95.590	52.070	5,468,700
2015-10-06	90.880	94.570	90.530	93.630	51.002	4,996,400
2015-10-05	89.490	91.290	89.370	90.550	49.325	4,334,000
2015-10-02	83.930	88.470	83.840	88.430	48.170	2,967,800
2015-10-01	84.720	87.040	84.130	85.980	46.835	5,318,500
2015-09-30	82.330	84.060	81.960	83.360	45.408	3,580,500
2015-09-29	80.840	81.900	80.140	80.960	44.101	3,733,000
2015-09-28	83.490	83.660	80.220	80.600	43.905	3,504,700
2015-09-25	85.050	85.230	83.670	84.510	46.035	2,758,900
2015-09-24	82.160	84.300	80.820	83.850	45.675	4,057,700
2015-09-23	84.930	85.860	83.090	83.200	45.321	3,066,200
2015-09-22	85.020	85.690	84.020	84.930	46.263	3,770,900
2015-09-21	86.220	87.510	85.740	86.760	47.260	3,102,100
2015-09-18	84.530	85.770	84.010	85.690	46.677	6,854,800
2015-09-17	86.270	87.620	85.860	86.200	46.955	4,302,200
2015-09-16	84.300	87.420	83.670	87.300	47.554	3,935,700
2015-09-15	82.800	84.410	82.650	83.780	45.637	3,989,700
2015-09-14	83.680	83.730	81.650	82.390	44.880	3,496,100
2015-09-11	83.490	83.970	82.620	83.770	45.632	3,845,200
2015-09-10	82.880	85.030	82.780	84.110	45.817	3,701,000
2015-09-09	85.010	86.080	82.660	83.120	45.277	5,653,900
2015-09-08	81.890	83.500	81.700	83.170	45.305	3,429,000
2015-09-04	80.820	81.760	79.780	80.250	43.714	4,031,700
2015-09-03	83.340	84.130	82.150	82.690	45.043	3,706,800
2015-09-02	82.980	82.980	80.940	82.760	45.081	3,565,800
2015-09-01	82.310	84.820	81.110	81.550	44.422	4,562,700
2015-08-31	83.240	86.170	82.500	85.380	46.509	3,472,500
2015-08-28	84.020	86.350	84.020	85.430	46.536	4,249,100
2015-08-27	83.000	85.940	82.610	85.260	46.443	6,441,000
2015-08-26	80.770	81.580	79.740	80.900	44.068	7,122,200
2015-08-25	81.750	82.230	77.650	77.720	42.336	7,428,200
2015-08-24	75.000	80.690	72.760	77.250	42.080	7,916,800
2015-08-21	82.860	83.470	80.150	80.250	43.714	6,246,500
2015-08-20	84.480	85.760	83.790	83.910	45.283	4,695,800
2015-08-19	85.310	85.690	82.800	84.930	45.833	5,802,000
2015-08-18	87.190	87.690	85.920	86.180	46.508	3,215,300
2015-08-17	86.760	87.700	85.500	87.320	47.123	3,411,200
2015-08-14	89.090	90.100	86.550	87.110	47.010	4,581,000
2015-08-13	89.490	89.880	88.490	89.280	48.181	3,137,300
2015-08-12	87.930	89.820	87.300	89.380	48.235	3,899,300
2015-08-11	89.270	89.550	88.150	89.360	48.224	3,525,400
2015-08-10	87.500	91.500	86.360	91.420	49.336	4,384,200
2015-08-07	89.800	90.520	86.870	86.990	46.945	4,421,800

← NewerPage 47 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.