LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	103.15	104.35	102.34	103.23	55.280	2,169,300
2015-05-11	103.84	104.38	103.27	103.42	55.382	2,007,600
2015-05-08	107.03	107.32	102.66	103.83	55.602	3,905,800
2015-05-07	101.38	102.48	100.02	101.79	54.509	4,461,100
2015-05-06	104.25	104.99	102.83	103.26	55.296	4,341,500
2015-05-05	104.28	105.95	102.48	102.97	55.141	4,511,100
2015-05-04	104.75	104.96	103.70	103.87	55.623	2,939,200
2015-05-01	104.31	105.10	103.05	104.50	55.960	3,724,200
2015-04-30	104.10	105.23	103.18	103.52	55.436	3,846,400
2015-04-29	102.52	105.20	101.50	104.45	55.934	6,294,000
2015-04-28	102.24	104.16	101.60	104.14	55.768	6,156,900
2015-04-27	101.40	103.77	101.09	103.53	55.441	6,129,400
2015-04-24	100.61	102.11	98.710	100.83	53.995	6,306,300
2015-04-23	96.980	98.490	96.740	97.570	52.249	3,187,900
2015-04-22	96.580	97.570	95.850	97.110	52.003	2,594,600
2015-04-21	96.350	96.680	95.170	96.550	51.703	3,251,700
2015-04-20	95.930	96.820	95.840	96.350	51.596	2,648,200
2015-04-17	94.910	95.960	94.520	95.650	51.221	4,089,500
2015-04-16	96.480	96.700	95.500	95.910	51.360	3,138,200
2015-04-15	93.920	97.000	93.850	96.520	51.687	5,097,500
2015-04-14	91.720	93.650	91.640	93.300	49.963	3,130,500
2015-04-13	91.720	91.950	90.960	91.100	48.785	1,809,300
2015-04-10	91.280	91.500	90.460	91.410	48.951	2,519,500
2015-04-09	91.590	92.620	90.440	90.740	48.592	4,364,500
2015-04-08	92.050	92.640	91.160	91.260	48.870	4,694,300
2015-04-07	90.520	91.930	90.140	91.830	49.176	5,250,700
2015-04-06	88.300	91.760	88.080	90.950	48.704	4,443,900
2015-04-02	88.320	89.480	87.970	87.980	47.114	3,919,000
2015-04-01	88.330	88.790	87.030	88.630	47.462	3,556,200
2015-03-31	87.040	88.180	86.310	87.800	47.017	2,765,800
2015-03-30	87.280	88.250	87.260	87.770	47.001	3,006,200
2015-03-27	88.460	88.570	85.700	86.560	46.353	4,408,700
2015-03-26	86.000	88.590	86.000	87.860	47.050	4,983,400
2015-03-25	86.470	87.320	85.340	85.400	45.732	2,426,300
2015-03-24	86.710	86.850	85.620	86.040	46.075	1,876,500
2015-03-23	86.130	87.680	86.010	86.380	46.257	2,711,400
2015-03-20	85.570	86.210	85.310	85.530	45.802	7,202,900
2015-03-19	85.900	86.290	84.710	85.020	45.529	2,808,800
2015-03-18	82.400	87.000	81.760	86.810	46.487	4,938,500
2015-03-17	84.250	84.710	81.770	82.660	44.265	6,033,400
2015-03-16	83.930	85.360	82.350	85.270	45.663	3,220,400
2015-03-13	85.290	85.460	83.210	83.720	44.833	3,159,400
2015-03-12	85.200	86.890	85.200	86.020	46.064	3,027,200
2015-03-11	84.640	85.470	83.810	85.110	45.577	2,827,000
2015-03-10	86.340	86.590	84.060	84.380	45.186	4,497,000
2015-03-09	87.500	88.500	87.490	87.600	46.910	2,951,700
2015-03-06	86.490	87.870	86.360	87.400	46.803	5,861,700
2015-03-05	87.080	88.140	86.450	87.980	47.114	4,889,900
2015-03-04	85.990	87.400	85.500	87.240	46.718	3,092,800
2015-03-03	85.640	86.830	85.400	86.490	46.316	3,095,100
2015-03-02	85.910	86.290	84.050	86.100	46.107	4,474,700
2015-02-27	86.880	88.010	85.860	85.910	46.005	3,891,900
2015-02-26	88.300	89.530	85.640	86.750	46.455	6,015,000
2015-02-25	91.530	91.750	89.500	89.590	47.601	3,449,600
2015-02-24	91.820	91.990	90.510	91.320	48.520	3,168,000
2015-02-23	89.950	91.790	89.540	91.550	48.643	4,000,100
2015-02-20	90.670	91.140	89.370	90.470	48.069	4,922,900
2015-02-19	88.190	91.450	87.460	91.240	48.478	4,946,500
2015-02-18	88.150	89.530	87.810	89.490	47.548	2,998,700
2015-02-17	89.100	90.580	88.130	89.940	47.787	3,967,800

← NewerPage 49 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.