LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	89.210	90.350	89.210	89.990	47.814	6,000,900
2015-02-12	88.250	90.820	88.160	89.800	47.713	5,468,700
2015-02-11	87.560	88.140	86.380	87.180	46.321	4,364,800
2015-02-10	88.490	88.650	87.370	88.210	46.868	4,870,100
2015-02-09	88.180	89.290	87.280	88.340	46.937	5,524,400
2015-02-06	88.060	88.610	86.630	86.820	46.129	5,236,000
2015-02-05	86.450	90.200	86.280	87.650	46.570	6,285,000
2015-02-04	85.840	86.730	84.360	85.350	45.348	6,207,100
2015-02-03	83.710	87.140	83.380	86.900	46.172	8,715,600
2015-02-02	79.250	82.860	79.250	82.000	43.568	6,821,300
2015-01-30	76.950	81.090	76.470	79.090	42.022	5,012,100
2015-01-29	77.180	78.030	75.430	77.770	41.321	5,502,100
2015-01-28	79.210	79.210	76.120	76.460	40.625	4,814,000
2015-01-27	78.050	79.800	76.990	78.670	41.799	5,096,500
2015-01-26	80.170	80.360	78.880	79.270	42.118	5,172,900
2015-01-23	80.940	81.730	80.360	80.800	42.931	4,169,200
2015-01-22	82.320	82.970	80.410	81.410	43.255	5,269,300
2015-01-21	78.100	81.720	77.400	81.380	43.239	5,420,000
2015-01-20	79.210	79.580	76.200	77.940	41.411	4,823,100
2015-01-16	75.420	80.240	75.420	79.840	42.421	7,351,700
2015-01-15	75.080	76.840	74.330	75.270	39.993	5,791,200
2015-01-14	74.130	74.820	71.740	74.360	39.509	6,020,500
2015-01-13	77.300	77.300	74.510	75.300	40.009	6,464,200
2015-01-12	78.360	78.800	75.760	76.150	40.460	5,468,400
2015-01-09	79.460	79.770	77.690	78.980	41.964	5,082,600
2015-01-08	76.050	78.560	75.860	78.220	41.560	6,055,600
2015-01-07	75.140	75.970	74.010	75.210	39.961	3,456,900
2015-01-06	76.440	76.900	74.110	74.430	39.546	5,074,600
2015-01-05	78.790	78.990	75.230	76.040	40.402	5,461,200
2015-01-02	79.940	80.590	79.290	80.070	42.543	2,868,700
2014-12-31	80.130	80.580	78.950	79.390	42.182	3,299,600
2014-12-30	81.230	81.700	80.290	80.600	42.825	2,985,900
2014-12-29	80.970	81.990	80.370	80.730	42.894	3,418,500
2014-12-26	81.210	81.980	80.540	80.980	43.026	2,846,900
2014-12-24	81.630	82.360	80.770	81.310	43.202	2,367,200
2014-12-23	81.340	82.820	80.390	82.200	43.675	4,041,900
2014-12-22	82.430	82.430	80.200	81.110	43.096	4,721,300
2014-12-19	80.370	82.310	79.710	82.000	43.568	8,325,700
2014-12-18	80.870	81.210	76.850	79.260	42.113	9,716,200
2014-12-17	72.080	77.110	72.000	75.600	40.168	8,659,100
2014-12-16	71.140	73.690	70.370	71.550	38.016	8,812,000
2014-12-15	71.670	72.190	70.060	70.670	37.549	6,465,500
2014-12-12	71.320	73.190	70.260	70.610	37.517	9,431,100
2014-12-11	74.420	76.890	74.410	75.300	40.009	5,133,700
2014-12-10	77.570	77.570	74.040	74.620	39.647	6,823,100
2014-12-09	77.310	78.760	76.670	78.690	41.810	5,000,900
2014-12-08	80.190	80.780	76.260	77.700	41.284	7,485,800
2014-12-05	83.430	83.440	80.210	80.770	42.915	7,066,100
2014-12-04	78.250	81.140	78.210	81.140	43.112	7,154,100
2014-12-03	77.600	80.170	77.060	78.720	41.826	7,430,000
2014-12-02	77.230	77.980	75.880	77.030	40.928	6,125,500
2014-12-01	76.210	78.610	75.300	76.810	40.811	12,690,600
2014-11-28	83.920	84.020	78.580	78.860	41.900	8,323,300
2014-11-26	90.390	90.390	88.370	89.540	47.575	3,836,700
2014-11-25	91.290	91.660	90.100	90.650	48.164	3,914,000
2014-11-24	91.130	91.610	90.310	90.560	48.117	4,207,500
2014-11-21	94.000	94.330	90.430	91.200	48.457	6,461,600
2014-11-20	88.000	90.750	87.660	90.420	48.042	6,185,500
2014-11-19	89.170	89.620	88.330	89.350	47.102	3,339,700
2014-11-18	88.090	89.630	88.070	89.040	46.938	4,714,200

← NewerPage 50 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.