LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	91.400	92.100	90.010	90.180	48.667	3,443,100
2015-08-05	92.450	93.460	90.890	91.640	49.454	3,867,900
2015-08-04	90.530	91.930	90.440	91.560	49.411	3,098,800
2015-08-03	93.350	93.530	89.060	90.070	48.607	6,221,200
2015-07-31	94.940	95.750	93.500	93.830	50.636	3,303,000
2015-07-30	93.800	94.200	92.660	94.150	50.809	2,351,400
2015-07-29	92.950	94.990	91.270	93.760	50.599	5,471,600
2015-07-28	93.240	93.360	88.700	92.460	49.897	6,223,800
2015-07-27	89.040	90.700	88.760	89.850	48.488	4,871,200
2015-07-24	93.990	93.990	88.510	90.370	48.769	6,388,500
2015-07-23	96.090	96.110	93.780	93.800	50.620	4,504,800
2015-07-22	95.950	96.280	95.100	95.710	51.651	2,980,000
2015-07-21	96.370	97.560	95.190	96.060	51.840	3,223,800
2015-07-20	97.050	97.500	95.320	96.230	51.931	3,873,500
2015-07-17	100.43	100.43	96.910	97.500	52.617	3,825,200
2015-07-16	100.75	101.49	99.910	100.75	54.371	1,975,700
2015-07-15	100.98	101.37	99.500	100.30	54.128	2,225,400
2015-07-14	99.340	101.40	99.030	101.12	54.570	3,021,700
2015-07-13	99.130	99.960	98.880	99.450	53.669	2,078,700
2015-07-10	98.520	99.060	97.590	98.380	53.092	2,130,400
2015-07-09	96.820	98.930	96.680	97.310	52.514	3,585,400
2015-07-08	96.450	96.840	94.460	95.070	51.305	3,426,200
2015-07-07	98.800	99.000	94.290	97.620	52.682	9,028,200
2015-07-06	100.00	101.56	98.630	98.750	53.291	3,860,400
2015-07-02	101.50	102.03	101.03	101.65	54.856	2,396,000
2015-07-01	104.15	104.66	100.50	101.06	54.538	4,304,700
2015-06-30	102.37	104.95	102.25	103.52	55.866	3,005,900
2015-06-29	102.64	103.62	101.55	101.62	54.840	2,936,800
2015-06-26	105.73	106.36	104.32	104.63	56.465	2,860,200
2015-06-25	105.17	106.50	104.89	106.13	57.274	2,883,300
2015-06-24	104.65	105.10	103.76	104.81	56.562	2,980,500
2015-06-23	105.00	105.33	103.71	104.45	56.367	3,171,600
2015-06-22	104.97	105.48	104.01	104.96	56.643	2,012,100
2015-06-19	104.52	105.05	103.93	103.94	56.092	3,179,800
2015-06-18	104.51	105.38	103.76	104.82	56.567	3,366,200
2015-06-17	105.22	105.72	102.56	103.64	55.930	4,748,200
2015-06-16	103.39	104.77	102.72	104.67	56.486	1,764,000
2015-06-15	103.06	104.31	102.49	103.87	56.054	1,649,800
2015-06-12	103.95	104.58	103.50	104.28	56.276	2,091,900
2015-06-11	104.26	104.79	103.81	104.32	56.297	1,907,800
2015-06-10	103.00	104.91	102.67	104.06	56.157	3,442,400
2015-06-09	100.30	102.70	100.24	101.83	54.954	3,013,700
2015-06-08	99.780	100.38	99.340	99.480	53.685	2,726,600
2015-06-05	99.270	100.62	98.620	99.680	53.793	3,291,900
2015-06-04	100.84	101.19	99.400	99.480	53.685	5,154,400
2015-06-03	103.03	104.35	102.61	102.78	55.466	4,929,600
2015-06-02	101.36	103.33	101.36	102.32	55.218	3,617,500
2015-06-01	101.79	102.41	100.64	101.43	54.738	2,130,800
2015-05-29	101.12	102.37	100.74	101.10	54.560	4,396,700
2015-05-28	99.640	101.55	99.640	101.46	54.754	2,599,700
2015-05-27	100.73	101.82	99.920	101.34	54.268	2,669,300
2015-05-26	101.88	102.11	99.800	100.62	53.883	3,000,000
2015-05-22	103.12	103.85	102.24	102.90	55.104	2,071,200
2015-05-21	101.90	104.12	101.90	103.42	55.382	2,077,600
2015-05-20	101.51	102.43	100.82	101.81	54.520	2,459,900
2015-05-19	103.56	104.07	100.17	101.23	54.209	4,413,200
2015-05-18	104.20	104.66	103.34	104.40	55.907	1,949,400
2015-05-15	103.77	104.82	102.84	104.74	56.089	2,438,700
2015-05-14	104.90	105.78	103.96	104.21	55.805	2,451,700
2015-05-13	103.36	105.18	103.21	104.40	55.907	3,190,600

← NewerPage 48 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.